Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.53	20.00	18.53	20.00	2,577	+0.03(+0.15%)
May 28, 2015	20.05	20.05	19.66	19.97	1,298	+0.28(+1.43%)
May 27, 2015	20.01	20.02	19.63	19.69	6,385	+0.42(+2.19%)
May 26, 2015	19.06	19.26	19.06	19.26	3,839	+0.52(+2.77%)
May 22, 2015	18.82	18.75	18.75	18.75	20,785	+0.22(+1.20%)
May 21, 2015	18.52	18.56	18.49	18.52	2,062	+0.00(+0.00%)
May 20, 2015	18.37	18.54	18.19	18.52	6,475	+0.18(+0.97%)
May 19, 2015	18.30	18.35	18.02	18.35	2,235	+0.16(+0.86%)
May 18, 2015	18.49	18.49	18.19	18.19	1,413	-0.19(-1.01%)
May 15, 2015	18.49	18.49	18.37	18.37	3,955	-0.12(-0.64%)
May 14, 2015	18.46	18.49	18.44	18.49	1,432	+0.31(+1.71%)
May 13, 2015	18.18	18.18	18.18	18.18	529	-0.27(-1.45%)
May 12, 2015	18.30	18.49	17.93	18.45	16,231	+0.26(+1.44%)
May 11, 2015	18.06	18.34	17.92	18.19	25,954	-0.03(-0.17%)
May 08, 2015	18.21	18.29	18.05	18.22	19,540	+0.21(+1.19%)
May 07, 2015	18.26	18.26	18.00	18.00	1,747	-0.22(-1.22%)
May 06, 2015	18.01	18.23	17.93	18.23	19,577	+0.19(+1.03%)
May 05, 2015	18.04	18.16	18.04	18.04	1,314	+0.00(+0.00%)
May 04, 2015	18.08	18.08	18.04	18.04	689	-0.01(-0.04%)
May 01, 2015	18.03	18.30	18.03	18.05	4,264	-0.10(-0.53%)
Apr 30, 2015	18.29	18.29	18.14	18.14	577	-0.04(-0.20%)
Apr 29, 2015	18.13	18.18	18.13	18.18	2,108	+0.10(+0.53%)
Apr 28, 2015	18.02	18.29	18.02	18.09	6,073	+0.07(+0.37%)
Apr 27, 2015	18.02	18.32	18.02	18.02	5,008	-0.04(-0.20%)
Apr 24, 2015	17.95	18.35	17.95	18.06	1,770	-0.02(-0.12%)
Apr 23, 2015	17.92	18.25	17.92	18.08	4,368	+0.06(+0.33%)
Apr 22, 2015	18.23	18.23	18.02	18.02	811	+0.01(+0.08%)
Apr 21, 2015	18.12	18.12	17.97	18.00	1,712	-0.02(-0.12%)
Apr 20, 2015	18.40	18.40	17.94	18.03	5,122	+0.01(+0.08%)
Apr 17, 2015	18.01	18.35	18.01	18.01	28,020	-0.01(-0.04%)
Apr 16, 2015	18.35	18.35	18.02	18.02	2,055	-0.17(-0.94%)
Apr 15, 2015	18.19	18.28	17.98	18.19	2,745	+0.04(+0.20%)
Apr 14, 2015	18.08	18.26	18.08	18.15	1,070	+0.10(+0.57%)
Apr 13, 2015	18.05	18.05	18.05	18.05	763	+0.01(+0.04%)
Apr 10, 2015	17.98	18.15	17.94	18.04	12,306	+0.07(+0.37%)
Apr 09, 2015	17.98	18.09	17.97	17.97	1,649	-0.14(-0.78%)
Apr 07, 2015	18.15	18.12	18.12	18.12	465	-0.09(-0.49%)
Apr 06, 2015	18.15	18.20	18.15	18.20	1,120	-0.03(-0.14%)
Apr 02, 2015	18.32	18.23	18.23	18.23	2,429	+0.08(+0.43%)
Apr 01, 2015	18.15	18.15	18.15	18.15	342	+0.00(+0.00%)
Mar 31, 2015	18.44	18.46	18.09	18.15	1,384	-0.07(-0.41%)
Mar 30, 2015	18.49	18.52	18.01	18.23	9,127	+0.07(+0.41%)
Mar 27, 2015	18.05	18.24	18.05	18.15	6,894	+0.00(+0.00%)
Mar 26, 2015	17.94	18.52	17.94	18.15	6,301	+0.14(+0.78%)
Mar 25, 2015	18.05	18.05	18.01	18.01	441	-0.38(-2.05%)
Mar 24, 2015	18.40	18.40	18.14	18.39	2,455	+0.21(+1.18%)
Mar 23, 2015	18.37	18.37	18.15	18.17	2,861	-0.19(-1.05%)
Mar 20, 2015	17.99	18.37	17.99	18.37	2,841	+0.18(+0.98%)
Mar 19, 2015	18.40	18.40	18.00	18.19	1,459	-0.12(-0.67%)
Mar 18, 2015	17.97	18.37	17.97	18.31	5,213	+0.23(+1.29%)
Mar 17, 2015	17.90	18.09	17.90	18.08	1,171	-0.27(-1.49%)
Mar 16, 2015	17.78	18.35	17.78	18.35	2,603	+0.35(+1.93%)
Mar 13, 2015	18.39	18.39	17.85	18.00	19,596	-0.21(-1.14%)
Mar 12, 2015	18.10	18.37	18.10	18.21	3,721	+0.36(+1.99%)
Mar 11, 2015	18.05	18.11	17.71	17.86	2,106	-0.20(-1.10%)
Mar 10, 2015	17.99	18.15	17.97	18.05	2,045	+0.00(+0.00%)
Mar 09, 2015	18.18	18.18	17.97	18.05	8,693	+0.09(+0.49%)
Mar 06, 2015	18.12	18.12	17.70	17.97	2,686	-0.08(-0.45%)
Mar 05, 2015	17.95	18.15	17.63	18.05	2,957	+0.29(+1.61%)
Mar 04, 2015	17.61	18.15	17.61	17.76	4,371	-0.13(-0.74%)
Mar 03, 2015	17.71	18.08	17.67	17.89	4,136	-0.26(-1.41%)