Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.31	19.77	18.31	19.76	2,608	+0.03(+0.15%)
May 28, 2015	19.82	19.82	19.43	19.73	1,313	+0.28(+1.43%)
May 27, 2015	19.78	19.78	19.40	19.45	6,461	+0.42(+2.19%)
May 26, 2015	18.84	19.04	18.83	19.04	3,885	+0.51(+2.77%)
May 22, 2015	18.60	18.52	18.52	18.52	21,033	+0.22(+1.20%)
May 21, 2015	18.30	18.34	18.27	18.30	2,086	+0.00(+0.00%)
May 20, 2015	18.15	18.32	17.97	18.30	6,553	+0.18(+0.97%)
May 19, 2015	18.08	18.13	17.81	18.13	2,261	+0.15(+0.86%)
May 18, 2015	18.27	18.27	17.97	17.97	1,430	-0.18(-1.01%)
May 15, 2015	18.27	18.27	18.16	18.16	4,003	-0.12(-0.64%)
May 14, 2015	18.24	18.27	18.22	18.27	1,449	+0.31(+1.71%)
May 13, 2015	17.97	17.97	17.97	17.97	535	-0.26(-1.45%)
May 12, 2015	18.08	18.27	17.72	18.23	16,425	+0.26(+1.44%)
May 11, 2015	17.85	18.12	17.70	17.97	26,264	-0.03(-0.17%)
May 08, 2015	18.00	18.08	17.84	18.00	19,774	+0.21(+1.19%)
May 07, 2015	18.04	18.04	17.79	17.79	1,768	-0.22(-1.22%)
May 06, 2015	17.80	18.01	17.72	18.01	19,811	+0.18(+1.03%)
May 05, 2015	17.83	17.95	17.83	17.83	1,330	+0.00(+0.00%)
May 04, 2015	17.87	17.87	17.83	17.83	697	-0.01(-0.04%)
May 01, 2015	17.82	18.08	17.82	17.84	4,315	-0.10(-0.53%)
Apr 30, 2015	18.08	18.08	17.93	17.93	584	-0.04(-0.20%)
Apr 29, 2015	17.92	17.97	17.92	17.97	2,133	+0.10(+0.53%)
Apr 28, 2015	17.81	18.07	17.81	17.87	6,146	+0.07(+0.37%)
Apr 27, 2015	17.81	18.11	17.81	17.81	5,068	-0.04(-0.21%)
Apr 24, 2015	17.73	18.14	17.73	17.84	1,791	-0.02(-0.12%)
Apr 23, 2015	17.70	18.03	17.70	17.86	4,421	+0.06(+0.33%)
Apr 22, 2015	18.01	18.01	17.81	17.81	820	+0.01(+0.08%)
Apr 21, 2015	17.91	17.91	17.76	17.79	1,733	-0.02(-0.12%)
Apr 20, 2015	18.19	18.19	17.73	17.81	5,183	+0.01(+0.08%)
Apr 17, 2015	17.80	18.13	17.80	17.80	28,355	-0.01(-0.04%)
Apr 16, 2015	18.14	18.14	17.81	17.81	2,080	-0.17(-0.94%)
Apr 15, 2015	17.97	18.06	17.77	17.97	2,778	+0.04(+0.20%)
Apr 14, 2015	17.87	18.05	17.87	17.94	1,083	+0.10(+0.57%)
Apr 13, 2015	17.84	17.84	17.84	17.84	773	+0.01(+0.04%)
Apr 10, 2015	17.77	17.94	17.73	17.83	12,453	+0.07(+0.37%)
Apr 09, 2015	17.77	17.88	17.76	17.76	1,669	-0.14(-0.78%)
Apr 07, 2015	17.94	17.90	17.90	17.90	471	-0.09(-0.49%)
Apr 06, 2015	17.94	17.99	17.94	17.99	1,133	-0.03(-0.14%)
Apr 02, 2015	18.10	18.01	18.01	18.01	2,458	+0.08(+0.43%)
Apr 01, 2015	17.94	17.94	17.94	17.94	346	+0.00(+0.00%)
Mar 31, 2015	18.22	18.25	17.87	17.94	1,401	-0.07(-0.41%)
Mar 30, 2015	18.27	18.30	17.80	18.01	9,237	+0.07(+0.41%)
Mar 27, 2015	17.84	18.02	17.84	17.94	6,976	+0.00(+0.00%)
Mar 26, 2015	17.73	18.30	17.73	17.94	6,377	+0.14(+0.78%)
Mar 25, 2015	17.84	17.84	17.80	17.80	446	-0.37(-2.05%)
Mar 24, 2015	18.18	18.18	17.93	18.17	2,484	+0.21(+1.18%)
Mar 23, 2015	18.15	18.15	17.94	17.96	2,895	-0.19(-1.05%)
Mar 20, 2015	17.78	18.15	17.78	18.15	2,875	+0.18(+0.98%)
Mar 19, 2015	18.18	18.18	17.79	17.97	1,476	-0.12(-0.67%)
Mar 18, 2015	17.75	18.15	17.75	18.10	5,276	+0.23(+1.29%)
Mar 17, 2015	17.69	17.87	17.69	17.86	1,185	-0.27(-1.49%)
Mar 16, 2015	17.57	18.14	17.57	18.14	2,634	+0.34(+1.93%)
Mar 13, 2015	18.17	18.17	17.64	17.79	19,830	-0.21(-1.14%)
Mar 12, 2015	17.89	18.15	17.89	18.00	3,765	+0.35(+1.99%)
Mar 11, 2015	17.84	17.90	17.50	17.65	2,132	-0.20(-1.10%)
Mar 10, 2015	17.78	17.93	17.75	17.84	2,069	+0.00(+0.00%)
Mar 09, 2015	17.96	17.96	17.75	17.84	8,797	+0.09(+0.49%)
Mar 06, 2015	17.91	17.91	17.49	17.75	2,718	-0.08(-0.45%)
Mar 05, 2015	17.73	17.93	17.42	17.83	2,993	+0.28(+1.61%)
Mar 04, 2015	17.41	17.93	17.41	17.55	4,424	-0.13(-0.74%)
Mar 03, 2015	17.50	17.86	17.46	17.68	4,185	-0.25(-1.41%)