Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.29	15.43	15.29	15.43	1,911	+0.11(+0.75%)
May 27, 2016	15.31	15.32	15.32	15.32	785	+0.03(+0.19%)
May 26, 2016	15.29	15.48	15.29	15.29	3,797	-0.17(-1.13%)
May 25, 2016	15.29	15.46	15.29	15.46	1,016	+0.12(+0.80%)
May 24, 2016	15.31	15.34	15.31	15.34	717	+0.02(+0.14%)
May 23, 2016	15.38	15.53	15.29	15.32	1,303	-0.09(-0.60%)
May 20, 2016	15.38	15.41	15.32	15.41	2,332	+0.08(+0.50%)
May 19, 2016	15.35	15.40	15.33	15.33	2,940	-0.13(-0.84%)
May 18, 2016	15.35	15.47	15.34	15.46	2,339	+0.02(+0.10%)
May 17, 2016	15.39	15.45	15.39	15.45	595	+0.01(+0.05%)
May 16, 2016	15.33	15.44	15.32	15.44	1,779	+0.15(+0.96%)
May 13, 2016	15.29	15.29	15.29	15.29	1,046	-0.19(-1.24%)
May 12, 2016	15.29	15.48	15.29	15.48	665	+0.12(+0.77%)
May 11, 2016	15.44	15.48	15.37	15.37	1,736	+0.00(+0.02%)
May 10, 2016	15.36	15.46	15.29	15.36	4,146	+0.00(+0.00%)
May 09, 2016	15.36	15.47	15.29	15.36	1,820	+0.04(+0.25%)
May 06, 2016	15.29	15.32	15.29	15.32	1,317	+0.04(+0.25%)
May 05, 2016	15.32	15.38	15.29	15.29	6,968	-0.02(-0.15%)
May 04, 2016	15.49	15.49	15.31	15.31	948	+0.02(+0.13%)
May 03, 2016	15.52	15.54	15.29	15.29	2,028	-0.02(-0.15%)
May 02, 2016	15.32	15.32	15.31	15.31	1,680	-0.08(-0.53%)
Apr 29, 2016	15.39	15.39	15.39	15.39	561	-0.15(-0.93%)
Apr 28, 2016	15.35	15.54	15.35	15.54	3,764	+0.24(+1.55%)
Apr 27, 2016	15.42	15.55	15.29	15.30	5,662	-0.22(-1.43%)
Apr 26, 2016	15.55	15.55	15.35	15.52	4,911	+0.10(+0.68%)
Apr 25, 2016	15.35	15.42	15.35	15.42	464	+0.04(+0.26%)
Apr 22, 2016	15.37	15.49	15.37	15.38	1,980	+0.02(+0.10%)
Apr 21, 2016	15.36	15.45	15.36	15.36	3,910	+0.01(+0.05%)
Apr 20, 2016	15.41	15.49	15.29	15.35	5,738	-0.03(-0.20%)
Apr 19, 2016	15.42	15.55	15.30	15.38	3,446	+0.02(+0.10%)
Apr 18, 2016	15.42	15.65	15.37	15.37	11,192	-0.05(-0.35%)
Apr 15, 2016	15.72	15.84	15.40	15.42	3,469	-0.15(-0.98%)
Apr 14, 2016	15.45	15.65	15.45	15.58	3,248	+0.02(+0.15%)
Apr 13, 2016	15.34	15.59	15.34	15.55	2,428	+0.06(+0.39%)
Apr 12, 2016	15.38	15.58	15.38	15.49	2,703	-0.15(-0.93%)
Apr 11, 2016	15.70	15.97	15.29	15.64	7,120	-0.08(-0.53%)
Apr 08, 2016	15.77	15.86	15.70	15.72	2,457	-0.13(-0.84%)
Apr 06, 2016	15.83	15.86	15.86	15.86	391	+0.05(+0.31%)
Apr 05, 2016	15.74	16.06	15.74	15.81	1,422	+0.04(+0.24%)
Apr 04, 2016	15.93	16.01	15.77	15.77	3,149	-0.20(-1.24%)
Apr 01, 2016	15.74	16.01	15.74	15.97	2,331	+0.22(+1.41%)
Mar 31, 2016	15.74	15.82	15.74	15.74	1,933	-0.07(-0.45%)
Mar 30, 2016	15.72	16.05	15.72	15.82	2,111	+0.07(+0.46%)
Mar 29, 2016	15.99	15.99	15.70	15.74	2,007	-0.10(-0.63%)
Mar 28, 2016	15.81	16.08	15.70	15.84	2,848	-0.05(-0.34%)
Mar 24, 2016	15.74	15.90	15.90	15.90	2,878	+0.15(+0.97%)
Mar 23, 2016	16.04	16.11	15.74	15.74	2,043	-0.40(-2.46%)
Mar 22, 2016	15.70	16.39	15.70	16.14	4,189	+0.41(+2.62%)
Mar 21, 2016	15.63	15.75	15.63	15.73	3,318	-0.12(-0.77%)
Mar 18, 2016	16.32	16.32	15.70	15.85	2,258	-0.19(-1.19%)
Mar 17, 2016	15.67	16.36	15.67	16.04	1,965	+0.28(+1.79%)
Mar 16, 2016	16.52	16.52	15.76	15.76	1,314	+0.09(+0.59%)
Mar 15, 2016	16.00	16.00	15.68	15.67	505	-0.20(-1.24%)
Mar 14, 2016	15.78	16.09	15.71	15.86	822	-0.27(-1.68%)
Mar 11, 2016	15.86	16.18	15.67	16.14	1,496	+0.65(+4.19%)
Mar 10, 2016	16.19	16.22	15.49	15.49	14,638	-0.82(-5.00%)
Mar 09, 2016	16.20	16.30	16.16	16.30	2,030	+0.12(+0.75%)
Mar 08, 2016	16.36	16.36	16.08	16.18	12,646	+0.07(+0.42%)
Mar 07, 2016	16.11	16.26	16.10	16.11	1,413	-0.06(-0.37%)
Mar 04, 2016	16.20	16.25	16.17	16.17	2,023	-0.05(-0.33%)
Mar 03, 2016	16.10	16.28	16.10	16.23	1,007	+0.10(+0.61%)
Mar 02, 2016	16.13	16.39	16.10	16.13	4,174	-0.03(-0.19%)