Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.49	18.85	18.49	18.51	2,293	-0.20(-1.07%)
Jun 29, 2015	18.71	18.71	18.71	18.71	758	+0.22(+1.20%)
Jun 26, 2015	18.49	18.67	18.49	18.49	8,330	-0.08(-0.44%)
Jun 25, 2015	18.57	18.57	18.57	18.57	378	-0.27(-1.43%)
Jun 24, 2015	18.75	18.85	18.50	18.84	1,527	+0.20(+1.05%)
Jun 23, 2015	18.64	18.64	18.64	18.64	305	+0.01(+0.08%)
Jun 22, 2015	18.71	18.71	18.60	18.63	2,168	+0.07(+0.36%)
Jun 19, 2015	18.65	18.75	18.56	18.56	4,779	-0.01(-0.08%)
Jun 18, 2015	18.50	19.02	18.50	18.58	3,607	+0.27(+1.45%)
Jun 17, 2015	18.54	18.54	18.31	18.31	692	+0.01(+0.04%)
Jun 16, 2015	18.29	18.36	18.29	18.30	2,208	-0.02(-0.12%)
Jun 15, 2015	18.38	18.51	18.30	18.33	7,899	-0.05(-0.28%)
Jun 12, 2015	18.41	18.52	18.30	18.38	4,060	+0.01(+0.08%)
Jun 11, 2015	18.36	18.36	18.36	18.36	326	+0.04(+0.20%)
Jun 10, 2015	17.97	18.67	17.94	18.33	5,359	+0.28(+1.54%)
Jun 09, 2015	18.06	18.27	18.05	18.05	587	+0.02(+0.12%)
Jun 08, 2015	18.06	18.30	18.01	18.03	827	-0.31(-1.68%)
Jun 05, 2015	18.16	19.04	18.16	18.33	14,937	+0.24(+1.34%)
Jun 04, 2015	18.53	18.53	18.09	18.09	1,155	-0.44(-2.37%)
Jun 03, 2015	19.09	19.56	18.53	18.53	1,629	-0.50(-2.62%)
Jun 02, 2015	19.48	19.60	19.03	19.03	8,208	-0.67(-3.38%)
Jun 01, 2015	19.76	19.76	18.46	19.70	3,883	-0.07(-0.33%)
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%)
Mar 02, 2015	17.61	17.93	17.43	17.93	1,999	+0.50(+2.87%)
Feb 27, 2015	17.93	17.93	17.43	17.43	3,826	-0.12(-0.66%)
Feb 26, 2015	17.93	17.93	17.55	17.55	10,191	-0.38(-2.14%)
Feb 25, 2015	17.95	17.95	17.83	17.93	4,903	+0.04(+0.20%)
Feb 24, 2015	17.77	18.04	17.75	17.90	1,501	-0.14(-0.80%)
Feb 23, 2015	17.72	18.04	17.72	18.04	1,480	+0.33(+1.84%)
Feb 20, 2015	17.75	18.03	17.72	17.72	5,488	+0.02(+0.12%)
Feb 19, 2015	18.01	18.01	17.70	17.70	1,893	-0.02(-0.12%)
Feb 18, 2015	18.10	18.12	17.70	17.72	1,448	-0.06(-0.33%)
Feb 17, 2015	17.76	17.78	17.69	17.78	1,955	+0.01(+0.04%)
Feb 13, 2015	18.09	17.77	17.77	17.77	8,279	-0.03(-0.16%)
Feb 12, 2015	18.15	18.46	17.64	17.80	2,517	-0.49(-2.69%)
Feb 11, 2015	17.75	18.76	17.67	18.29	5,151	+0.63(+3.58%)
Feb 10, 2015	18.11	18.84	17.30	17.66	27,004	-0.10(-0.54%)
Feb 09, 2015	17.86	17.89	17.22	17.75	4,133	+0.07(+0.41%)
Feb 06, 2015	17.73	17.89	17.05	17.68	2,252	+0.07(+0.41%)
Feb 05, 2015	17.39	17.75	17.39	17.61	3,869	+0.49(+2.88%)
Feb 04, 2015	17.60	17.60	17.12	17.12	839	-0.33(-1.91%)
Feb 03, 2015	17.54	17.54	17.12	17.45	2,144	-0.00(-0.00%)
Feb 02, 2015	17.88	17.88	16.88	17.45	22,143	-0.40(-2.23%)
Jan 30, 2015	17.23	17.85	16.83	17.85	26,390	+0.46(+2.67%)
Jan 29, 2015	17.03	17.89	17.03	17.38	2,711	+0.54(+3.23%)
Jan 28, 2015	17.92	17.96	16.84	16.84	1,620	+0.05(+0.30%)
Jan 27, 2015	17.43	17.43	16.75	16.79	2,178	-0.49(-2.85%)
Jan 26, 2015	17.25	18.00	17.25	17.28	4,860	+0.03(+0.17%)
Jan 23, 2015	17.27	17.30	17.25	17.25	971	-0.04(-0.25%)
Jan 22, 2015	17.36	17.77	17.25	17.30	2,536	-0.06(-0.33%)
Jan 21, 2015	17.32	17.93	17.27	17.36	3,692	+0.11(+0.63%)
Jan 20, 2015	17.73	17.73	17.25	17.25	3,089	-0.66(-3.68%)
Jan 16, 2015	17.93	17.93	17.50	17.91	1,898	-0.03(-0.16%)
Jan 15, 2015	18.07	18.11	17.40	17.93	6,997	+0.35(+1.98%)
Jan 14, 2015	17.57	17.93	17.57	17.59	1,980	-0.35(-1.94%)
Jan 13, 2015	17.47	18.08	17.46	17.93	1,476	+0.01(+0.08%)
Jan 12, 2015	18.10	18.11	17.44	17.92	4,268	+0.39(+2.23%)
Jan 09, 2015	16.70	17.88	16.67	17.53	9,491	+0.93(+5.63%)
Jan 08, 2015	16.70	16.70	16.52	16.59	6,621	-0.09(-0.56%)
Jan 07, 2015	16.67	16.70	16.38	16.69	9,365	+0.24(+1.45%)
Jan 06, 2015	16.31	16.56	16.31	16.45	2,435	+0.12(+0.75%)
Jan 05, 2015	16.14	16.66	16.10	16.33	3,501	+0.25(+1.53%)
Jan 02, 2015	16.34	16.67	16.08	16.08	1,475	-0.25(-1.51%)
Dec 31, 2014	16.10	16.33	16.33	16.33	6,347	+0.55(+3.49%)
Dec 30, 2014	16.07	16.07	15.78	15.78	3,786	-0.14(-0.87%)
Dec 29, 2014	15.87	16.12	15.87	15.91	12,740	+0.09(+0.60%)
Dec 26, 2014	15.78	15.82	15.78	15.82	965	+0.20(+1.30%)
Dec 23, 2014	15.40	15.62	15.62	15.62	3,035	+0.08(+0.51%)
Dec 22, 2014	15.22	15.69	15.18	15.54	17,611	+0.35(+2.31%)
Dec 19, 2014	15.11	15.33	15.11	15.19	3,379	-0.05(-0.33%)
Dec 18, 2014	15.40	15.40	15.12	15.24	1,643	-0.10(-0.68%)
Dec 17, 2014	15.11	15.48	15.11	15.34	644	+0.23(+1.50%)
Dec 16, 2014	15.16	15.43	15.11	15.11	5,247	-0.32(-2.04%)
Dec 15, 2014	15.59	15.59	15.26	15.43	952	+0.30(+1.99%)
Dec 12, 2014	15.36	15.36	15.13	15.13	2,440	-0.38(-2.45%)
Dec 11, 2014	15.39	15.69	15.39	15.51	1,492	+0.10(+0.63%)
Dec 10, 2014	15.41	15.41	15.41	15.41	460	+0.01(+0.07%)
Dec 09, 2014	15.47	15.53	15.39	15.40	4,115	-0.04(-0.23%)
Dec 08, 2014	15.40	15.68	15.36	15.44	1,838	-0.14(-0.92%)
Dec 05, 2014	15.36	15.58	15.36	15.58	991	+0.10(+0.67%)
Dec 04, 2014	15.58	15.67	15.47	15.48	5,218	-0.10(-0.67%)
Dec 03, 2014	15.58	15.67	15.58	15.58	3,331	-0.07(-0.45%)
Dec 01, 2014	15.67	15.65	15.65	15.65	290	+0.07(+0.45%)
Nov 28, 2014	15.59	15.63	15.58	15.58	917	-0.01(-0.09%)
Nov 26, 2014	15.69	15.59	15.59	15.59	1,116	+0.01(+0.05%)
Nov 25, 2014	15.59	15.69	15.59	15.59	1,123	-0.03(-0.18%)
Nov 24, 2014	15.68	15.68	15.58	15.62	1,023	-0.01(-0.09%)
Nov 21, 2014	15.40	15.68	15.40	15.63	6,754	+0.08(+0.51%)
Nov 20, 2014	15.55	15.55	15.54	15.55	492	+0.01(+0.09%)
Nov 19, 2014	15.63	15.64	15.36	15.54	3,375	-0.06(-0.37%)
Nov 18, 2014	15.63	15.63	15.51	15.59	1,104	+0.06(+0.39%)
Nov 17, 2014	15.49	15.53	15.36	15.53	20,247	+0.17(+1.12%)
Nov 14, 2014	15.49	15.51	15.36	15.36	2,120	-0.25(-1.58%)
Nov 13, 2014	15.64	15.68	15.34	15.61	7,523	-0.05(-0.31%)
Nov 12, 2014	15.44	15.66	15.44	15.66	837	+0.14(+0.91%)
Nov 11, 2014	15.46	15.52	15.43	15.51	14,355	-0.17(-1.10%)
Nov 10, 2014	15.46	15.69	15.46	15.69	1,209	+0.04(+0.23%)
Nov 07, 2014	15.62	15.66	15.48	15.65	977	+0.04(+0.23%)
Nov 06, 2014	15.62	15.69	15.52	15.62	2,438	+0.00(+0.00%)
Nov 05, 2014	15.56	15.62	15.48	15.62	5,084	+0.10(+0.65%)
Nov 04, 2014	15.58	15.58	15.51	15.51	738	-0.01(-0.09%)
Nov 03, 2014	15.53	15.53	15.53	15.53	392	-0.10(-0.64%)
Oct 31, 2014	15.80	15.80	15.53	15.63	1,182	-0.11(-0.73%)
Oct 30, 2014	15.53	15.74	15.53	15.74	2,461	+0.19(+1.20%)
Oct 29, 2014	15.64	15.76	15.56	15.56	7,713	+0.05(+0.35%)
Oct 27, 2014	15.51	15.50	15.50	15.50	343	-0.02(-0.16%)
Oct 24, 2014	15.57	15.57	15.48	15.53	1,133	-0.14(-0.91%)
Oct 23, 2014	15.71	15.71	15.59	15.67	1,548	+0.16(+1.06%)
Oct 22, 2014	15.77	15.93	15.51	15.51	3,082	-0.24(-1.50%)
Oct 21, 2014	15.42	15.74	15.42	15.74	1,345	+0.06(+0.36%)
Oct 17, 2014	15.44	15.69	15.69	15.69	120	-0.18(-1.12%)
Oct 16, 2014	15.58	15.87	15.58	15.87	1,682	+0.21(+1.33%)
Oct 15, 2014	15.87	15.87	15.56	15.66	1,121	-0.17(-1.09%)
Oct 14, 2014	15.63	15.83	15.63	15.83	1,605	+0.11(+0.68%)
Oct 13, 2014	15.76	15.76	15.41	15.72	3,301	-0.01(-0.09%)
Oct 09, 2014	15.62	15.74	15.74	15.74	36	+0.01(+0.05%)
Oct 08, 2014	15.67	15.97	15.40	15.73	24,322	-0.03(-0.18%)
Oct 07, 2014	15.72	15.84	15.67	15.76	5,266	-0.05(-0.29%)
Oct 06, 2014	15.97	15.98	15.77	15.80	7,947	-0.19(-1.18%)
Oct 03, 2014	16.05	16.05	15.99	15.99	685	-0.01(-0.05%)
Oct 02, 2014	15.84	16.00	15.76	16.00	9,226	+0.16(+1.02%)
Oct 01, 2014	15.94	15.94	15.84	15.84	7,087	-0.25(-1.54%)
Sep 30, 2014	15.76	16.12	15.76	16.09	1,990	+0.32(+2.05%)
Sep 29, 2014	15.86	16.02	15.67	15.77	7,259	-0.31(-1.92%)
Sep 26, 2014	16.11	16.11	15.76	16.07	3,428	+0.17(+1.08%)
Sep 25, 2014	16.07	16.07	15.67	15.90	2,489	-0.04(-0.27%)
Sep 24, 2014	15.87	15.94	15.86	15.94	5,172	+0.11(+0.72%)
Sep 23, 2014	15.83	15.83	15.79	15.83	1,764	-0.18(-1.12%)
Sep 22, 2014	15.79	16.10	15.67	16.01	4,022	+0.04(+0.22%)
Sep 19, 2014	16.05	16.12	15.97	15.97	6,589	+0.10(+0.63%)
Sep 17, 2014	15.62	15.87	15.87	15.87	18	+0.08(+0.50%)
Sep 16, 2014	15.77	15.85	15.77	15.79	1,858	+0.04(+0.27%)
Sep 15, 2014	16.08	16.11	15.74	15.75	2,938	-0.10(-0.63%)
Sep 12, 2014	15.97	16.00	15.77	15.85	4,278	+0.01(+0.09%)
Sep 11, 2014	15.84	15.84	15.65	15.84	4,043	+0.02(+0.13%)
Sep 10, 2014	15.96	15.96	15.67	15.82	4,176	+0.20(+1.29%)
Sep 09, 2014	15.96	15.96	15.61	15.61	5,087	-0.41(-2.54%)
Sep 08, 2014	15.79	16.02	15.79	16.02	14,090	+0.03(+0.20%)
Sep 05, 2014	15.80	16.02	15.79	15.99	6,736	+0.26(+1.64%)
Sep 04, 2014	16.09	16.09	15.71	15.73	16,783	-0.35(-2.20%)
Sep 03, 2014	16.07	16.21	15.72	16.08	11,453	+0.01(+0.09%)
Sep 02, 2014	15.76	16.07	15.66	16.07	17,047	+0.46(+2.95%)
Aug 29, 2014	15.82	15.61	15.61	15.61	3,247	-0.04(-0.27%)
Aug 28, 2014	15.67	15.67	15.60	15.65	4,992	-0.16(-0.99%)
Aug 27, 2014	15.60	15.81	15.67	15.81	971	+0.13(+0.86%)
Aug 26, 2014	15.69	15.88	15.67	15.67	92,992	-0.03(-0.18%)
Aug 25, 2014	15.91	15.98	15.26	15.70	12,054	-0.28(-1.73%)
Aug 22, 2014	15.83	15.98	15.83	15.98	564	-0.01(-0.09%)
Aug 21, 2014	15.91	16.01	15.87	15.99	3,823	+0.05(+0.32%)
Aug 20, 2014	15.82	15.94	15.93	15.94	691	+0.01(+0.09%)
Aug 19, 2014	15.96	15.96	15.80	15.93	2,826	+0.02(+0.13%)
Aug 18, 2014	15.79	16.01	15.79	15.91	5,531	+0.20(+1.26%)
Aug 15, 2014	15.54	15.71	15.54	15.71	8,861	+0.17(+1.13%)
Aug 14, 2014	15.39	15.53	15.39	15.53	713	+0.09(+0.61%)
Aug 13, 2014	15.25	15.57	15.25	15.44	6,542	-0.25(-1.58%)
Aug 12, 2014	15.23	15.69	15.23	15.69	2,990	-0.11(-0.72%)
Aug 11, 2014	15.82	16.00	15.23	15.80	11,315	-0.23(-1.41%)
Aug 08, 2014	15.48	15.58	15.44	16.03	13,595	+0.25(+1.57%)
Aug 07, 2014	15.16	15.78	15.16	15.78	8,726	+0.81(+5.39%)
Aug 06, 2014	14.97	14.97	14.97	14.97	1,116	-0.09(-0.56%)
Aug 05, 2014	15.22	15.51	15.06	15.06	9,181	-0.23(-1.48%)
Aug 04, 2014	15.12	15.61	15.10	15.28	4,186	+0.23(+1.50%)
Aug 01, 2014	15.06	15.84	15.05	15.06	15,967	+0.01(+0.05%)
Jul 31, 2014	15.09	15.55	15.05	15.05	8,503	-0.16(-1.07%)
Jul 30, 2014	15.27	15.27	15.09	15.21	3,501	-0.06(-0.37%)
Jul 29, 2014	15.56	15.58	15.33	15.27	5,935	-0.24(-1.55%)
Jul 28, 2014	15.47	15.82	15.66	15.51	8,338	-0.15(-0.95%)
Jul 25, 2014	15.65	15.86	15.55	15.66	10,493	+0.21(+1.33%)
Jul 24, 2014	15.51	15.93	15.45	15.45	10,302	-0.20(-1.27%)
Jul 23, 2014	15.73	16.12	15.16	15.65	19,007	-0.07(-0.45%)
Jul 22, 2014	15.38	16.11	15.28	15.72	21,797	+0.10(+0.63%)
Jul 21, 2014	15.55	15.71	15.36	15.62	4,952	-0.03(-0.18%)
Jul 18, 2014	15.32	15.65	15.32	15.65	7,447	+0.24(+1.56%)
Jul 17, 2014	15.10	15.79	15.09	15.41	72,365	-0.28(-1.81%)
Jul 16, 2014	15.87	15.96	14.97	15.70	25,914	-0.12(-0.76%)
Jul 15, 2014	15.78	15.87	15.67	15.82	3,754	+0.22(+1.41%)
Jul 14, 2014	15.91	16.05	15.60	15.60	8,680	-0.14(-0.90%)
Jul 11, 2014	16.02	16.40	15.74	15.74	23,498	-0.55(-3.35%)
Jul 10, 2014	16.23	16.28	16.01	16.28	10,001	-0.16(-0.95%)
Jul 09, 2014	16.04	16.44	15.79	16.44	15,679	+0.50(+3.11%)
Jul 08, 2014	15.97	16.29	15.94	15.94	7,454	-0.04(-0.27%)
Jul 07, 2014	16.05	16.22	15.99	15.99	8,282	-0.30(-1.83%)
Jul 03, 2014	15.97	16.28	16.28	16.28	11,577	+0.37(+2.31%)
Jul 02, 2014	15.94	16.29	15.90	15.91	14,018	+0.10(+0.63%)