Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	21.84	22.13	19.79	20.95	21,947	-0.41(-1.91%)
Jun 28, 2018	21.84	22.25	21.19	21.36	10,898	-0.35(-1.62%)
Jun 27, 2018	21.91	22.34	21.30	21.71	10,828	-0.05(-0.21%)
Jun 26, 2018	21.80	22.31	21.63	21.75	10,085	+0.13(+0.58%)
Jun 25, 2018	21.80	21.80	21.29	21.63	2,318	-0.17(-0.77%)
Jun 22, 2018	21.71	21.84	21.56	21.80	9,431	-0.05(-0.23%)
Jun 21, 2018	21.11	22.01	21.00	21.85	8,657	+0.15(+0.71%)
Jun 20, 2018	21.41	22.35	21.41	21.69	4,892	+0.31(+1.47%)
Jun 19, 2018	21.52	22.17	21.15	21.38	8,128	+0.17(+0.78%)
Jun 18, 2018	21.83	21.83	21.21	21.21	6,543	-0.84(-3.81%)
Jun 15, 2018		22.16	21.96	22.05	5,893	+0.09(+0.42%)
Jun 14, 2018	22.11	22.11	21.34	21.96	1,929	+0.11(+0.49%)
Jun 13, 2018	21.33	21.92	21.00	21.85	5,393	+0.18(+0.84%)
Jun 12, 2018	21.47	21.81	20.86	21.67	13,756	-0.21(-0.95%)
Jun 11, 2018	21.84	22.12	21.84	21.88	1,286	+0.20(+0.92%)
Jun 08, 2018	21.86	22.13	21.68	21.68	5,082	-0.11(-0.49%)
Jun 07, 2018	22.04	22.04	21.20	21.79	8,438	+0.14(+0.65%)
Jun 06, 2018	21.04	22.33	21.04	21.65	8,244	+0.85(+4.08%)
Jun 05, 2018	21.70	21.98	20.24	20.80	39,836	-1.40(-6.30%)
Jun 04, 2018	21.68	22.19	21.68	22.19	384	-0.18(-0.82%)
Jun 01, 2018	22.38	22.38	22.38	22.38	305	+0.34(+1.55%)
May 31, 2018	22.04	22.46	21.63	22.04	3,572	+0.37(+1.73%)
May 30, 2018	21.94	22.39	21.66	21.66	45,849	-0.58(-2.62%)
May 29, 2018	21.64	22.24	21.64	22.24	711	+0.61(+2.80%)
May 25, 2018		21.64	21.64	21.64	0	-0.33(-1.51%)
May 24, 2018	21.97	21.97	21.97	21.97	378	-0.23(-1.05%)
May 23, 2018	21.89	22.58	21.89	22.20	5,576	+0.01(+0.04%)
May 22, 2018	21.65	22.41	20.41	22.19	5,695	+0.11(+0.49%)
May 21, 2018	21.63	22.24	20.64	22.09	15,661	-0.12(-0.56%)
May 18, 2018	21.63	22.54	21.63	22.21	8,018	+0.24(+1.10%)
May 17, 2018	21.61	22.25	21.58	21.97	12,113	+0.69(+3.25%)
May 16, 2018	21.21	21.42	20.78	21.28	6,734	+0.00(+0.00%)
May 15, 2018	21.00	21.32	21.00	21.28	8,327	-0.35(-1.63%)
May 14, 2018	20.74	21.70	20.38	21.63	20,227	+1.12(+5.48%)
May 11, 2018	20.39	20.51	19.81	20.51	5,603	+0.47(+2.32%)
May 10, 2018	20.09	20.09	19.45	20.04	6,478	-0.34(-1.67%)
May 09, 2018	20.38	20.38	20.38	20.38	549	-0.11(-0.55%)
May 08, 2018	19.46	20.57	19.46	20.49	1,756	-0.01(-0.06%)
May 07, 2018	20.13	20.79	20.13	20.51	4,019	+0.54(+2.71%)
May 02, 2018		19.96	19.96	19.96	152	+0.91(+4.76%)
May 01, 2018	19.47	19.47	19.06	19.06	482	-0.70(-3.54%)
Apr 27, 2018		19.76	19.76	19.76	171	+0.21(+1.06%)
Apr 26, 2018	19.48	20.21	19.14	19.55	11,615	+0.27(+1.38%)
Apr 25, 2018	20.38	20.44	19.28	19.28	6,782	-0.56(-2.81%)
Apr 24, 2018	20.65	20.65	19.75	19.84	18,463	-0.54(-2.65%)
Apr 20, 2018		20.38	20.38	20.38	68	-0.04(-0.20%)
Apr 19, 2018	20.21	20.42	19.97	20.42	3,853	-0.37(-1.80%)
Apr 18, 2018	19.96	20.80	19.64	20.80	2,911	+0.31(+1.53%)
Apr 17, 2018	20.36	20.80	20.36	20.48	2,601	+0.39(+1.96%)
Apr 16, 2018	20.09	20.09	20.09	20.09	602	+0.12(+0.63%)
Apr 13, 2018	19.72	19.96	19.72	19.96	2,173	+0.25(+1.27%)
Apr 12, 2018	18.88	19.73	18.80	19.72	10,292	+0.79(+4.18%)
Apr 11, 2018	19.52	19.64	18.81	18.93	7,550	-1.04(-5.21%)
Apr 10, 2018	20.68	20.80	19.52	19.96	15,838	+0.01(+0.04%)
Apr 09, 2018	19.96	20.37	19.96	19.96	1,174	-0.01(-0.04%)
Apr 06, 2018	19.96	19.96	19.96	19.96	239	+0.15(+0.74%)
Apr 05, 2018	20.70	20.70	19.82	19.82	805	-1.00(-4.82%)
Apr 04, 2018	20.23	20.82	20.23	20.82	668	+0.68(+3.39%)
Apr 03, 2018	19.37	20.14	19.37	20.14	5,502	+0.01(+0.04%)