Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.09	15.55	15.05	15.05	8,506	-0.16(-1.07%)
Jul 30, 2014	15.26	15.26	15.09	15.21	3,502	-0.06(-0.37%)
Jul 29, 2014	15.55	15.58	15.33	15.26	5,937	-0.24(-1.55%)
Jul 28, 2014	15.46	15.81	15.65	15.51	8,341	-0.15(-0.95%)
Jul 25, 2014	15.65	15.85	15.54	15.65	10,496	+0.21(+1.33%)
Jul 24, 2014	15.50	15.92	15.45	15.45	10,306	-0.20(-1.27%)
Jul 23, 2014	15.72	16.11	15.16	15.65	19,013	-0.07(-0.45%)
Jul 22, 2014	15.38	16.10	15.27	15.72	21,804	+0.10(+0.64%)
Jul 21, 2014	15.55	15.70	15.36	15.62	4,954	-0.03(-0.18%)
Jul 18, 2014	15.31	15.65	15.31	15.65	7,450	+0.24(+1.56%)
Jul 17, 2014	15.09	15.78	15.09	15.41	72,391	-0.28(-1.81%)
Jul 16, 2014	15.86	15.96	14.96	15.69	25,923	-0.12(-0.76%)
Jul 15, 2014	15.77	15.86	15.67	15.81	3,755	+0.22(+1.41%)
Jul 14, 2014	15.90	16.04	15.59	15.59	8,683	-0.14(-0.90%)
Jul 11, 2014	16.02	16.40	15.73	15.73	23,506	-0.55(-3.35%)
Jul 10, 2014	16.22	16.28	16.01	16.28	10,005	-0.16(-0.95%)
Jul 09, 2014	16.04	16.43	15.78	16.43	15,684	+0.50(+3.11%)
Jul 08, 2014	15.97	16.28	15.94	15.94	7,457	-0.04(-0.27%)
Jul 07, 2014	16.04	16.21	15.98	15.98	8,285	-0.30(-1.83%)
Jul 03, 2014	15.97	16.28	16.28	16.28	11,581	+0.37(+2.31%)
Jul 02, 2014	15.93	16.28	15.89	15.91	14,023	+0.10(+0.63%)
Jul 01, 2014	15.65	15.91	15.13	15.81	9,333	+0.01(+0.09%)
Jun 30, 2014	15.52	15.82	15.29	15.80	17,833	+0.04(+0.27%)
Jun 27, 2014	15.22	15.75	15.22	15.75	6,898	+0.55(+3.63%)
Jun 26, 2014	15.01	15.22	15.01	15.20	3,457	-0.01(-0.09%)
Jun 25, 2014	15.11	15.22	14.97	15.22	10,150	+0.21(+1.37%)
Jun 24, 2014	15.09	15.20	15.01	15.01	7,423	-0.01(-0.05%)
Jun 23, 2014	15.00	15.17	14.94	15.02	9,306	-0.03(-0.19%)
Jun 20, 2014	15.18	15.38	14.94	15.05	27,756	-0.13(-0.89%)
Jun 19, 2014	14.91	15.48	14.89	15.18	14,163	+0.12(+0.83%)
Jun 18, 2014	15.04	15.31	15.04	15.06	6,152	-0.27(-1.75%)
Jun 17, 2014	15.07	15.38	15.07	15.32	11,492	+0.02(+0.15%)
Jun 16, 2014	15.36	15.49	15.04	15.30	12,495	-0.02(-0.14%)
Jun 13, 2014	15.34	15.50	15.15	15.32	9,063	-0.24(-1.53%)
Jun 12, 2014	15.73	15.75	15.23	15.56	17,553	-0.12(-0.78%)
Jun 11, 2014	15.92	15.92	15.66	15.68	1,694	-0.14(-0.87%)
Jun 10, 2014	15.83	15.89	15.75	15.82	7,540	-0.07(-0.47%)
Jun 06, 2014	15.64	15.92	15.64	15.89	4,680	+0.26(+1.65%)
Jun 05, 2014	15.64	15.64	15.36	15.64	4,603	+0.00(+0.00%)
Jun 04, 2014	15.63	15.64	15.36	15.64	5,842	+0.00(+0.00%)
Jun 03, 2014	15.55	15.64	15.33	15.64	3,671	+0.02(+0.13%)
Jun 02, 2014	15.43	15.64	15.19	15.62	4,750	-0.01(-0.09%)
May 30, 2014	15.28	15.63	15.19	15.63	4,524	+0.27(+1.78%)
May 29, 2014	15.23	15.38	15.19	15.36	4,971	+0.02(+0.16%)
May 28, 2014	15.05	15.33	14.95	15.33	7,645	+0.07(+0.48%)
May 27, 2014	15.19	15.36	15.14	15.26	11,779	+0.08(+0.55%)
May 23, 2014	15.19	15.17	15.17	15.17	3,571	+0.02(+0.14%)
May 21, 2014	15.15	15.15	15.15	15.15	220	+0.04(+0.23%)
May 19, 2014	15.12	15.12	15.12	15.12	122	-0.11(-0.69%)
May 16, 2014	15.00	15.38	15.00	15.22	13,572	+0.18(+1.21%)
May 15, 2014	15.08	15.13	14.84	15.04	6,537	-0.28(-1.83%)
May 13, 2014	15.38	15.32	15.32	15.32	175	-0.04(-0.27%)
May 12, 2014	15.12	15.38	15.12	15.36	4,543	+0.07(+0.46%)
May 09, 2014	15.15	15.33	15.15	15.29	1,827	+0.06(+0.41%)
May 08, 2014	15.03	15.36	15.03	15.23	4,703	+0.17(+1.16%)
May 07, 2014	15.25	15.29	15.06	15.06	7,813	-0.41(-2.65%)
May 06, 2014	15.40	15.47	15.38	15.47	5,139	+0.11(+0.71%)
May 05, 2014	15.57	15.57	15.34	15.36	19,087	-0.08(-0.54%)
May 02, 2014	15.22	15.48	15.20	15.44	5,431	+0.27(+1.80%)