Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.28	15.63	15.19	15.63	4,524	+0.27(+1.78%)
May 29, 2014	15.23	15.38	15.19	15.36	4,971	+0.02(+0.16%)
May 28, 2014	15.05	15.33	14.95	15.33	7,645	+0.07(+0.48%)
May 27, 2014	15.19	15.36	15.14	15.26	11,779	+0.08(+0.55%)
May 23, 2014	15.19	15.17	15.17	15.17	3,571	+0.02(+0.14%)
May 21, 2014	15.15	15.15	15.15	15.15	220	+0.04(+0.23%)
May 19, 2014	15.12	15.12	15.12	15.12	122	-0.11(-0.69%)
May 16, 2014	15.00	15.38	15.00	15.22	13,572	+0.18(+1.21%)
May 15, 2014	15.08	15.13	14.84	15.04	6,537	-0.28(-1.83%)
May 13, 2014	15.38	15.32	15.32	15.32	175	-0.04(-0.27%)
May 12, 2014	15.12	15.38	15.12	15.36	4,543	+0.07(+0.46%)
May 09, 2014	15.15	15.33	15.15	15.29	1,827	+0.06(+0.41%)
May 08, 2014	15.03	15.36	15.03	15.23	4,703	+0.17(+1.16%)
May 07, 2014	15.25	15.29	15.06	15.06	7,813	-0.41(-2.65%)
May 06, 2014	15.40	15.47	15.38	15.47	5,139	+0.11(+0.71%)
May 05, 2014	15.57	15.57	15.34	15.36	19,087	-0.08(-0.54%)
May 02, 2014	15.22	15.48	15.20	15.44	5,431	+0.27(+1.80%)
May 01, 2014	15.17	15.17	15.17	15.17	1,543	+0.31(+2.07%)
Apr 30, 2014	14.86	14.86	14.86	14.86	382	-0.09(-0.63%)
Apr 29, 2014	14.95	14.95	14.95	14.95	430	+0.04(+0.25%)
Apr 28, 2014	14.82	14.94	14.82	14.92	1,055	-0.26(-1.70%)
Apr 25, 2014	14.79	15.20	14.79	15.17	938	+0.18(+1.21%)
Apr 24, 2014	14.86	15.01	14.86	14.99	5,193	-0.13(-0.83%)
Apr 23, 2014	15.19	15.20	14.73	15.12	6,259	-0.07(-0.47%)
Apr 22, 2014	15.19	15.33	15.19	15.19	4,514	-0.20(-1.31%)
Apr 21, 2014	15.41	15.47	15.37	15.39	1,437	+0.13(+0.83%)
Apr 17, 2014	15.27	15.27	15.27	15.27	571	+0.12(+0.79%)
Apr 16, 2014	15.09	15.23	15.09	15.15	1,445	-0.08(-0.51%)
Apr 15, 2014	15.25	15.25	15.11	15.22	4,429	+0.29(+1.97%)
Apr 14, 2014	15.23	15.25	14.84	14.93	11,535	-0.43(-2.82%)
Apr 11, 2014	15.36	15.36	15.36	15.36	265	+0.15(+0.99%)
Apr 10, 2014	15.21	15.21	15.21	15.21	765	-0.17(-1.11%)
Apr 09, 2014	15.46	15.47	15.20	15.38	2,291	+0.04(+0.23%)
Apr 08, 2014	15.23	15.35	15.23	15.35	15,294	-0.12(-0.77%)
Apr 07, 2014	15.50	15.54	15.47	15.47	871	+0.07(+0.45%)
Apr 04, 2014	15.54	15.54	15.23	15.40	2,225	-0.11(-0.71%)
Apr 02, 2014	15.51	15.51	15.51	15.51	285	-0.02(-0.15%)
Apr 01, 2014	15.52	15.53	15.52	15.53	637	+0.03(+0.18%)
Mar 31, 2014	15.54	15.54	15.24	15.50	3,330	-0.04(-0.23%)
Mar 27, 2014	15.43	15.54	15.54	15.54	5,143	+0.08(+0.54%)
Mar 26, 2014	15.64	15.64	15.45	15.45	1,534	-0.18(-1.16%)
Mar 25, 2014	15.64	15.64	15.41	15.64	4,124	+0.04(+0.27%)
Mar 24, 2014	15.59	15.59	15.36	15.59	1,517	+0.02(+0.13%)
Mar 21, 2014	15.65	15.75	15.57	15.57	4,999	-0.03(-0.22%)
Mar 20, 2014	15.56	15.61	15.56	15.61	3,208	-0.01(-0.09%)
Mar 19, 2014	15.57	15.65	15.55	15.62	7,336	+0.05(+0.31%)
Mar 18, 2014	15.45	15.57	15.45	15.57	4,959	-0.17(-1.11%)
Mar 17, 2014	15.50	15.75	15.40	15.75	2,323	+0.24(+1.58%)
Mar 14, 2014	15.50	15.50	15.50	15.50	937	-0.07(-0.45%)
Mar 13, 2014	15.36	15.57	15.36	15.57	2,435	+0.00(+0.00%)
Mar 12, 2014	15.51	15.57	15.51	15.57	2,900	+0.17(+1.14%)
Mar 11, 2014	15.40	15.40	15.40	15.40	567	+0.08(+0.50%)
Mar 10, 2014	15.36	15.37	15.31	15.32	5,207	-0.08(-0.49%)
Mar 07, 2014	15.38	15.56	15.36	15.40	11,656	+0.10(+0.68%)
Mar 06, 2014	15.29	15.29	15.29	15.29	329	-0.08(-0.54%)
Mar 05, 2014	15.36	15.38	15.29	15.38	10,486	+0.01(+0.09%)
Mar 04, 2014	15.40	15.40	15.23	15.36	6,200	+0.10(+0.68%)