Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	13.93	14.30	13.93	14.24	0	+0.27(+1.94%)
Jul 30, 2013	14.19	14.38	13.97	13.97	0	-0.20(-1.43%)
Jul 29, 2013	13.99	14.18	13.99	14.17	0	+0.20(+1.40%)
Jul 25, 2013	14.20	13.98	13.98	13.98	1,921	-0.14(-1.01%)
Jul 24, 2013	14.11	14.23	14.07	14.12	0	+0.14(+1.02%)
Jul 23, 2013	14.07	14.11	13.98	13.98	0	+0.08(+0.58%)
Jul 22, 2013	13.98	13.98	13.57	13.90	0	+0.06(+0.44%)
Jul 19, 2013	13.97	13.97	13.84	13.84	0	-0.17(-1.21%)
Jul 18, 2013	13.78	14.10	13.60	14.01	0	+0.14(+0.98%)
Jul 17, 2013	13.88	13.88	13.79	13.87	1,621	-0.18(-1.25%)
Jul 16, 2013	13.95	14.05	13.95	14.05	0	+0.17(+1.22%)
Jul 15, 2013	13.90	14.06	13.88	13.88	0	-0.03(-0.19%)
Jul 12, 2013	13.86	14.07	13.70	13.90	0	+0.23(+1.68%)
Jul 11, 2013	13.67	14.05	13.67	13.67	0	+0.11(+0.80%)
Jul 10, 2013	13.61	14.10	13.53	13.57	0	-0.10(-0.74%)
Jul 09, 2013	13.87	14.07	13.53	13.67	0	-0.07(-0.49%)
Jul 08, 2013	14.08	14.11	13.73	13.73	0	-0.37(-2.64%)
Jul 05, 2013	13.57	14.11	13.57	14.11	0	+0.20(+1.46%)
Jul 03, 2013	14.34	14.34	13.90	13.90	0	-0.11(-0.77%)
Jul 02, 2013	14.34	14.34	14.01	14.01	0	-0.20(-1.38%)
Jul 01, 2013	14.45	14.55	14.21	14.21	0	-0.10(-0.71%)
Jun 27, 2013	14.31	14.31	14.31	14.31	0	+0.05(+0.33%)
Jun 26, 2013	14.33	14.33	14.24	14.26	0	+0.05(+0.38%)
Jun 25, 2013	13.94	14.34	13.94	14.21	0	-0.27(-1.87%)
Jun 24, 2013	14.22	14.48	14.22	14.48	0	+0.17(+1.18%)
Jun 21, 2013	14.27	14.55	13.89	14.31	1,538	-0.24(-1.67%)
Jun 20, 2013	13.87	14.65	13.87	14.55	0	-0.24(-1.65%)
Jun 19, 2013	14.80	14.80	14.80	14.80	0	+0.10(+0.69%)
Jun 18, 2013	14.45	14.70	14.20	14.70	0	+0.26(+1.81%)
Jun 17, 2013	14.43	14.45	14.36	14.43	0	+0.01(+0.09%)
Jun 14, 2013	14.41	14.42	14.41	14.42	0	+0.33(+2.33%)
Jun 13, 2013	14.09	14.09	14.09	14.09	224	+0.11(+0.77%)
Jun 12, 2013	14.39	14.45	13.92	13.99	2,034	-0.46(-3.19%)
Jun 11, 2013	14.45	14.45	14.45	14.45	512	-0.01(-0.09%)
Jun 10, 2013	14.43	14.65	14.43	14.46	0	+0.03(+0.23%)
Jun 07, 2013	14.39	14.43	14.39	14.43	0	+0.04(+0.28%)
Jun 06, 2013	14.72	14.72	14.39	14.39	0	-0.03(-0.19%)
Jun 05, 2013	14.38	14.55	14.29	14.41	0	-0.01(-0.05%)
Jun 04, 2013	14.28	14.45	14.08	14.42	0	+0.09(+0.65%)
Jun 03, 2013	14.21	14.38	14.21	14.33	7,352	-0.09(-0.65%)
May 30, 2013	14.42	14.42	14.42	14.42	0	+0.21(+1.46%)
May 29, 2013	13.85	14.45	13.85	14.21	3,365	+0.00(+0.00%)
May 28, 2013	14.33	14.45	14.21	14.21	2,263	-0.20(-1.39%)
May 24, 2013	14.22	14.41	14.21	14.41	0	+0.07(+0.47%)
May 23, 2013	14.05	14.44	13.88	14.35	0	-0.07(-0.46%)
May 22, 2013	13.75	14.44	13.75	14.41	0	+0.20(+1.41%)
May 21, 2013	14.32	14.44	13.85	14.21	0	-0.18(-1.25%)
May 20, 2013	14.29	14.67	14.26	14.39	0	+0.11(+0.80%)
May 17, 2013	14.21	14.38	14.04	14.28	0	+0.48(+3.44%)
May 16, 2013	13.77	14.07	13.77	13.81	2,161	-0.35(-2.46%)
May 15, 2013	14.17	14.29	13.58	14.15	0	+0.62(+4.60%)
May 13, 2013	14.47	14.47	13.38	13.53	0	-0.83(-5.78%)
May 10, 2013	14.13	14.37	14.13	14.36	0	+0.05(+0.33%)
May 09, 2013	14.30	14.49	14.18	14.31	0	+0.13(+0.94%)
May 08, 2013	14.25	14.45	14.18	14.18	0	+0.04(+0.28%)
May 07, 2013	14.12	14.49	14.12	14.14	0	-0.21(-1.44%)
May 06, 2013	14.32	14.45	14.19	14.35	0	+0.03(+0.19%)
May 03, 2013	14.55	14.55	14.19	14.32	0	-0.22(-1.52%)
May 02, 2013	14.54	14.68	14.41	14.54	0	+0.14(+0.97%)
May 01, 2013	14.68	14.68	14.40	14.40	0	-0.17(-1.15%)
Apr 30, 2013	14.30	14.71	14.30	14.57	0	+0.32(+2.25%)
Apr 29, 2013	14.08	14.28	14.08	14.25	5,672	+0.03(+0.23%)
Apr 26, 2013	13.95	14.29	14.15	14.21	24,544	+0.07(+0.47%)
Apr 25, 2013	14.09	14.18	13.91	14.15	12,324	+0.01(+0.05%)
Apr 24, 2013	14.12	14.16	13.71	14.14	0	+0.05(+0.38%)
Apr 23, 2013	14.01	14.14	13.91	14.09	3,230	-0.01(-0.09%)
Apr 22, 2013	14.17	14.22	13.90	14.10	11,055	+0.08(+0.57%)
Apr 19, 2013	13.85	14.21	13.85	14.02	5,000	+0.17(+1.21%)
Apr 18, 2013	13.82	14.24	13.78	13.85	9,893	-0.12(-0.86%)
Apr 17, 2013	13.71	13.97	13.71	13.97	1,610	+0.26(+1.90%)
Apr 16, 2013	13.76	13.90	13.70	13.71	17,324	-0.09(-0.68%)
Apr 15, 2013	14.25	14.25	13.75	13.81	7,739	-0.31(-2.18%)
Apr 12, 2013	14.08	14.11	13.77	14.11	9,750	+0.03(+0.24%)
Apr 11, 2013	13.82	14.11	13.82	14.08	26,636	+0.07(+0.53%)
Apr 10, 2013	14.04	14.04	13.88	14.01	1,517	-0.13(-0.90%)
Apr 09, 2013	14.17	14.24	13.79	14.13	2,559	-0.03(-0.19%)
Apr 08, 2013	13.83	14.25	13.83	14.16	2,690	+0.29(+2.10%)
Apr 05, 2013	14.11	14.11	13.77	13.87	2,478	-0.38(-2.66%)
Apr 04, 2013	14.30	14.38	13.91	14.25	1,601	-0.07(-0.47%)
Apr 03, 2013	14.12	14.31	14.03	14.31	18,376	+0.19(+1.37%)
Apr 02, 2013	13.93	14.13	13.78	14.12	8,472	+0.13(+0.92%)
Apr 01, 2013	13.92	14.03	13.62	13.99	1,532	-0.03(-0.19%)
Mar 28, 2013	14.10	14.10	14.02	14.02	1,089	-0.09(-0.66%)
Mar 27, 2013	13.73	14.11	13.73	14.11	2,314	+0.54(+3.94%)
Mar 26, 2013	14.11	14.11	13.58	13.58	4,855	-0.54(-3.79%)
Mar 25, 2013	13.58	14.11	13.58	14.11	2,915	+0.00(+0.00%)
Mar 22, 2013	14.09	14.11	14.01	14.11	3,305	+0.20(+1.44%)
Mar 21, 2013	14.01	14.09	13.78	13.91	12,033	-0.07(-0.48%)
Mar 20, 2013	14.01	14.05	13.77	13.98	9,194	-0.01(-0.05%)
Mar 19, 2013	14.01	14.03	13.88	13.99	8,524	+0.40(+2.95%)
Mar 18, 2013	13.87	13.91	13.58	13.59	11,393	-0.16(-1.17%)
Mar 15, 2013	13.87	13.96	13.75	13.75	14,357	-0.06(-0.41%)
Mar 14, 2013	13.62	13.88	13.62	13.80	9,902	+0.02(+0.17%)
Mar 13, 2013	13.55	13.78	13.55	13.78	3,769	-0.14(-1.00%)
Mar 12, 2013	14.00	14.10	13.88	13.92	9,861	+0.01(+0.05%)
Mar 11, 2013	14.08	14.10	13.91	13.91	2,835	-0.20(-1.41%)
Mar 08, 2013	13.76	14.11	13.59	14.11	7,997	+0.40(+2.94%)
Mar 07, 2013	13.75	13.83	13.58	13.71	4,913	-0.13(-0.91%)
Mar 06, 2013	13.54	13.83	13.39	13.83	7,910	+0.24(+1.80%)
Mar 05, 2013	13.88	13.88	13.55	13.59	10,664	-0.30(-2.14%)
Mar 04, 2013	13.88	13.98	13.71	13.88	15,980	-0.12(-0.85%)
Mar 01, 2013	13.89	14.00	13.89	14.00	1,743	-0.08(-0.56%)
Feb 28, 2013	14.06	14.28	14.06	14.08	50,156	+0.03(+0.19%)
Feb 27, 2013	14.27	14.34	14.04	14.06	53,592	-0.24(-1.71%)
Feb 26, 2013	13.99	14.30	13.88	14.30	21,603	+0.35(+2.51%)
Feb 25, 2013	14.21	14.29	13.94	13.95	52,239	-0.20(-1.45%)
Feb 22, 2013	13.38	14.37	13.38	14.16	43,437	+0.22(+1.56%)
Feb 21, 2013	13.86	14.04	13.81	13.94	32,185	+0.05(+0.38%)
Feb 20, 2013	14.04	14.04	13.87	13.88	41,676	-0.32(-2.28%)
Feb 19, 2013	13.84	14.21	13.75	14.21	29,448	+0.17(+1.18%)
Feb 15, 2013	13.80	14.08	13.80	14.04	57,936	-0.01(-0.05%)
Feb 14, 2013	13.67	14.05	13.60	14.05	30,251	+0.15(+1.09%)
Feb 13, 2013	13.65	13.91	13.55	13.90	31,722	+0.21(+1.54%)
Feb 12, 2013	13.38	14.01	13.38	13.69	45,687	+0.30(+2.27%)
Feb 11, 2013	13.75	13.75	13.32	13.38	47,629	-0.36(-2.64%)
Feb 08, 2013	14.04	14.04	13.30	13.75	107,750	-0.28(-1.98%)
Feb 07, 2013	14.05	14.47	13.93	14.02	112,167	+2.10(+17.60%)
Feb 06, 2013	11.86	11.94	11.86	11.92	3,079	+0.17(+1.43%)
Feb 04, 2013	11.62	11.76	11.62	11.76	3,911	+0.07(+0.62%)
Feb 01, 2013	11.64	11.69	11.64	11.68	1,611	+0.08(+0.71%)
Jan 31, 2013	11.57	11.69	11.57	11.60	5,128	+0.00(+0.03%)
Jan 30, 2013	11.56	11.60	11.37	11.60	8,495	+0.04(+0.36%)
Jan 29, 2013	11.41	11.56	11.37	11.56	4,388	+0.17(+1.49%)
Jan 28, 2013	11.36	11.41	11.36	11.39	7,343	+0.03(+0.23%)
Jan 25, 2013	11.36	11.36	11.32	11.36	3,026	+0.01(+0.05%)
Jan 24, 2013	11.33	11.36	11.30	11.35	4,544	+0.05(+0.48%)
Jan 23, 2013	11.27	11.30	11.27	11.30	5,358	+0.03(+0.29%)
Jan 22, 2013	11.26	11.30	11.17	11.27	4,811	+0.02(+0.18%)
Jan 18, 2013	11.23	11.33	11.17	11.25	5,175	+0.05(+0.47%)
Jan 17, 2013	11.23	11.23	11.17	11.19	2,875	-0.04(-0.35%)
Jan 16, 2013	11.21	11.23	11.14	11.23	1,770	+0.01(+0.05%)
Jan 15, 2013	11.23	11.23	11.23	11.23	702	-0.01(-0.05%)
Jan 14, 2013	11.23	11.23	11.10	11.23	5,597	+0.01(+0.06%)
Jan 11, 2013	11.17	11.23	11.17	11.23	1,664	+0.06(+0.53%)
Jan 10, 2013	11.17	11.17	11.08	11.17	6,626	+0.09(+0.78%)
Jan 09, 2013	11.17	11.17	11.08	11.08	5,188	-0.02(-0.18%)
Jan 08, 2013	11.17	11.17	11.09	11.10	2,460	-0.07(-0.59%)
Jan 07, 2013	11.20	11.20	11.14	11.17	2,366	+0.08(+0.75%)
Jan 04, 2013	11.10	11.23	11.09	11.09	4,047	-0.04(-0.33%)
Jan 03, 2013	11.19	11.19	11.07	11.12	1,843	-0.04(-0.36%)
Jan 02, 2013	11.23	11.27	11.15	11.16	14,441	-0.07(-0.65%)
Dec 31, 2012	11.22	11.23	11.08	11.23	7,124	+0.03(+0.29%)
Dec 28, 2012	11.17	11.23	10.95	11.20	3,734	+0.03(+0.30%)
Dec 27, 2012	11.02	11.20	10.84	11.17	37,422	+0.18(+1.62%)
Dec 26, 2012	11.00	11.02	10.84	10.99	8,882	+0.07(+0.67%)
Dec 24, 2012	11.08	11.08	10.92	10.92	4,230	+0.05(+0.49%)
Dec 21, 2012	10.98	11.17	10.86	10.86	2,791	-0.12(-1.08%)
Dec 20, 2012	10.88	11.00	10.86	10.98	12,232	+0.11(+1.03%)
Dec 19, 2012	11.03	11.21	10.87	10.87	18,713	-0.10(-0.90%)
Dec 18, 2012	10.90	11.06	10.90	10.97	8,274	+0.11(+0.97%)
Dec 17, 2012	10.84	10.86	10.84	10.86	605	-0.03(-0.31%)
Dec 14, 2012	10.84	10.90	10.84	10.90	1,815	+0.05(+0.47%)
Dec 13, 2012	10.90	10.90	10.85	10.85	463	-0.06(-0.59%)
Dec 12, 2012	10.90	10.91	10.81	10.91	8,584	+0.17(+1.60%)
Dec 11, 2012	10.73	10.79	10.72	10.74	9,925	+0.16(+1.54%)
Dec 10, 2012	10.54	10.58	10.52	10.58	6,569	+0.00(+0.00%)
Dec 07, 2012	10.54	10.58	10.54	10.58	12,608	+0.03(+0.31%)
Dec 06, 2012	10.58	10.58	10.54	10.54	4,340	-0.03(-0.31%)
Dec 05, 2012	10.51	10.58	10.51	10.58	2,819	+0.11(+1.06%)
Dec 04, 2012	10.54	10.54	10.42	10.47	6,625	+0.05(+0.50%)
Nov 30, 2012	10.41	10.45	10.39	10.41	42,870	+0.03(+0.25%)
Nov 29, 2012	10.41	10.41	10.19	10.39	3,226	-0.03(-0.25%)
Nov 28, 2012	10.35	10.43	10.35	10.41	1,136	+0.07(+0.69%)
Nov 27, 2012	10.45	10.45	10.34	10.34	5,741	-0.06(-0.56%)
Nov 26, 2012	10.41	10.41	10.28	10.40	5,655	-0.01(-0.06%)
Nov 23, 2012	10.41	10.41	10.39	10.41	1,413	+0.01(+0.06%)
Nov 21, 2012	10.09	10.40	10.09	10.40	3,590	+0.21(+2.04%)
Nov 20, 2012	10.73	10.73	10.17	10.19	4,455	-0.14(-1.39%)
Nov 19, 2012	10.42	10.89	10.32	10.34	5,784	+0.02(+0.19%)
Nov 16, 2012	10.06	10.39	10.06	10.32	2,638	+0.16(+1.54%)
Nov 15, 2012	10.09	10.37	10.08	10.16	7,359	-0.19(-1.82%)
Nov 14, 2012	10.74	10.74	10.28	10.35	11,581	-0.40(-3.69%)
Nov 13, 2012	10.80	10.80	10.75	10.75	4,916	-0.06(-0.54%)
Nov 12, 2012	11.02	11.03	10.80	10.80	10,887	-0.21(-1.95%)
Nov 09, 2012	10.98	11.02	10.85	11.02	3,457	+0.08(+0.77%)
Nov 08, 2012	11.08	11.08	10.78	10.93	6,423	-0.14(-1.27%)
Nov 07, 2012	11.15	11.15	10.91	11.07	6,823	-0.08(-0.72%)
Nov 06, 2012	11.15	11.16	11.06	11.16	1,223	+0.29(+2.63%)
Nov 05, 2012	10.97	11.01	10.87	10.87	7,221	-0.05(-0.42%)
Nov 02, 2012	11.08	11.16	10.90	10.91	24,506	-0.16(-1.47%)
Nov 01, 2012	11.06	11.10	11.06	11.08	8,164	+0.05(+0.47%)
Oct 31, 2012	10.99	11.09	10.98	11.03	7,557	-0.01(-0.13%)
Oct 26, 2012	11.10	11.04	11.04	11.04	2,919	-0.06(-0.52%)
Oct 25, 2012	11.09	11.10	11.09	11.10	2,836	+0.11(+1.01%)
Oct 24, 2012	11.10	11.10	10.99	10.99	5,228	-0.08(-0.71%)
Oct 23, 2012	11.03	11.10	10.99	11.06	3,501	+0.08(+0.71%)
Oct 19, 2012	10.92	11.06	10.90	10.99	8,256	+0.00(+0.00%)
Oct 18, 2012	11.03	11.06	10.90	10.99	4,807	-0.08(-0.71%)
Oct 17, 2012	10.99	11.06	10.99	11.06	2,765	+0.13(+1.19%)
Oct 16, 2012	10.93	10.93	10.89	10.93	1,912	+0.00(+0.00%)
Oct 15, 2012	10.90	10.93	10.89	10.93	6,413	+0.03(+0.24%)
Oct 12, 2012	11.04	11.04	10.91	10.91	1,493	-0.12(-1.10%)
Oct 11, 2012	11.04	11.06	11.01	11.03	2,210	-0.02(-0.14%)
Oct 10, 2012	11.05	11.06	11.01	11.04	2,427	+0.10(+0.89%)
Oct 09, 2012	10.84	10.95	10.77	10.95	6,949	+0.12(+1.14%)
Oct 08, 2012	11.05	11.05	10.78	10.82	14,229	-0.12(-1.13%)
Oct 05, 2012	10.94	10.95	10.91	10.95	5,483	+0.04(+0.36%)
Oct 04, 2012	10.91	10.91	10.91	10.91	184	+0.00(+0.00%)
Oct 03, 2012	11.04	11.06	10.75	10.91	4,712	-0.03(-0.24%)
Oct 02, 2012	10.93	11.05	10.74	10.93	5,843	+0.07(+0.66%)
Oct 01, 2012	10.97	10.97	10.84	10.86	3,241	-0.10(-0.95%)
Sep 28, 2012	10.97	10.97	10.84	10.97	2,151	+0.07(+0.60%)
Sep 27, 2012	10.71	10.90	10.71	10.90	9,977	+0.06(+0.60%)
Sep 26, 2012	10.74	10.87	10.48	10.84	6,513	-0.03(-0.30%)
Sep 25, 2012	10.82	10.87	10.80	10.87	8,244	+0.05(+0.48%)
Sep 24, 2012	10.86	10.86	10.50	10.82	2,576	+0.00(+0.00%)
Sep 21, 2012	10.80	10.86	10.80	10.82	5,849	+0.01(+0.12%)
Sep 20, 2012	10.80	10.80	10.77	10.80	6,894	+0.00(+0.00%)
Sep 19, 2012	10.74	10.80	10.68	10.80	4,162	+0.06(+0.55%)
Sep 18, 2012	10.58	10.75	10.51	10.75	16,478	+0.23(+2.23%)
Sep 17, 2012	10.36	10.54	10.36	10.51	10,736	+0.07(+0.68%)
Sep 14, 2012	10.51	10.53	10.35	10.44	20,523	-0.07(-0.67%)
Sep 13, 2012	10.45	10.51	10.45	10.51	8,486	+0.17(+1.65%)
Sep 12, 2012	10.43	10.45	10.34	10.34	3,463	-0.11(-1.02%)
Sep 11, 2012	10.41	10.51	10.38	10.45	7,531	+0.03(+0.31%)
Sep 10, 2012	10.35	10.41	10.22	10.41	6,802	+0.07(+0.65%)
Sep 07, 2012	10.41	10.41	10.32	10.35	3,744	+0.09(+0.91%)
Sep 06, 2012	10.36	10.38	10.25	10.25	7,297	+0.00(+0.00%)
Sep 05, 2012	10.04	10.27	10.04	10.25	6,100	+0.25(+2.50%)
Sep 04, 2012	10.33	10.33	10.00	10.00	6,006	-0.25(-2.44%)
Aug 31, 2012	10.41	10.41	9.935	10.25	3,541	+0.00(+0.00%)
Aug 30, 2012	10.38	10.47	10.25	10.25	3,451	-0.15(-1.48%)
Aug 29, 2012	10.48	10.49	10.28	10.41	5,568	+0.29(+2.91%)
Aug 27, 2012	10.17	10.29	10.09	10.11	5,148	+0.04(+0.38%)
Aug 24, 2012	10.08	10.08	10.08	10.08	335	-0.13(-1.32%)
Aug 23, 2012	10.15	10.22	10.13	10.21	6,476	+0.05(+0.50%)
Aug 22, 2012	10.13	10.22	10.13	10.16	6,390	+0.01(+0.13%)
Aug 21, 2012	10.05	10.15	10.05	10.15	8,322	+0.07(+0.70%)
Aug 20, 2012	9.780	10.09	9.780	10.08	11,531	-0.05(-0.51%)
Aug 17, 2012	10.18	10.19	10.13	10.13	13,814	-0.03(-0.25%)
Aug 16, 2012	10.03	10.18	10.03	10.15	4,101	+0.14(+1.41%)
Aug 15, 2012	9.934	10.01	9.781	10.01	3,571	+0.09(+0.90%)
Aug 14, 2012	9.877	9.921	9.857	9.921	859	+0.14(+1.44%)
Aug 13, 2012	9.886	9.902	9.748	9.780	10,230	+0.37(+3.94%)
Aug 10, 2012	9.410	9.410	9.410	9.410	1,248	-0.33(-3.41%)
Aug 09, 2012	9.639	9.934	9.301	9.742	8,007	+0.25(+2.63%)
Aug 08, 2012	9.639	9.954	9.454	9.492	1,295	-0.15(-1.53%)
Aug 07, 2012	9.659	9.659	9.614	9.639	3,541	+0.03(+0.27%)
Aug 06, 2012	9.607	9.639	9.607	9.614	4,947	+0.13(+1.35%)