Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.95	17.95	17.95	17.95	241	+0.00(+0.00%)
Jul 28, 2016	18.11	18.11	17.95	17.95	1,529	-0.16(-0.90%)
Jul 27, 2016	18.52	18.52	17.81	18.12	4,711	+0.25(+1.39%)
Jul 26, 2016	17.82	18.15	17.82	17.87	1,538	+0.05(+0.30%)
Jul 25, 2016	17.88	18.05	17.82	17.82	2,687	-0.29(-1.62%)
Jul 22, 2016	17.85	18.27	17.85	18.11	2,427	-0.46(-2.46%)
Jul 21, 2016	18.42	18.57	18.39	18.57	1,595	+0.12(+0.63%)
Jul 20, 2016	18.36	18.49	18.29	18.45	2,329	+0.60(+3.34%)
Jul 19, 2016	18.50	18.57	17.85	17.85	4,553	-0.66(-3.59%)
Jul 18, 2016	18.38	18.52	18.34	18.52	1,856	+0.41(+2.26%)
Jul 15, 2016	17.91	18.19	17.91	18.11	1,329	+0.26(+1.43%)
Jul 14, 2016	17.99	18.35	17.85	17.85	2,284	+0.05(+0.31%)
Jul 13, 2016	17.73	17.80	17.38	17.80	5,946	+0.08(+0.48%)
Jul 12, 2016	18.19	18.38	17.71	17.71	4,049	-0.67(-3.62%)
Jul 11, 2016	18.31	18.57	18.31	18.38	3,911	+0.07(+0.39%)
Jul 08, 2016	18.57	18.65	18.23	18.31	7,759	-0.34(-1.83%)
Jul 07, 2016	18.37	18.82	18.37	18.65	4,138	+0.53(+2.95%)
Jul 05, 2016	18.28	18.51	17.85	18.12	3,003	+0.46(+2.59%)
Jul 01, 2016	17.80	17.66	17.66	17.66	12,792	+0.39(+2.24%)
Jun 30, 2016	18.30	18.64	16.87	17.27	34,034	-1.07(-5.82%)
Jun 29, 2016	17.43	18.57	17.43	18.34	21,969	+0.56(+3.13%)
Jun 28, 2016	16.82	17.79	16.64	17.78	17,627	+1.22(+7.38%)
Jun 27, 2016	15.90	16.64	15.90	16.56	49,385	+0.95(+6.10%)
Jun 24, 2016	15.88	15.88	15.61	15.61	2,572	-0.48(-2.98%)
Jun 23, 2016	16.18	16.24	16.09	16.09	1,015	+0.02(+0.14%)
Jun 22, 2016	15.86	16.07	15.86	16.07	731	-0.03(-0.19%)
Jun 21, 2016	15.81	16.10	15.81	16.10	6,020	-0.07(-0.43%)
Jun 20, 2016	15.83	16.17	15.72	16.17	14,686	+0.35(+2.20%)
Jun 17, 2016	15.93	16.12	15.82	15.82	8,104	-0.20(-1.26%)
Jun 16, 2016	15.91	16.02	15.84	16.02	1,549	+0.22(+1.42%)
Jun 15, 2016	16.25	16.38	15.76	15.80	4,996	-0.12(-0.73%)
Jun 14, 2016	16.56	16.56	15.90	15.91	4,739	+0.08(+0.48%)
Jun 13, 2016	15.46	16.02	15.46	15.84	4,163	+0.32(+2.08%)
Jun 10, 2016	16.38	16.38	15.51	15.51	1,266	-0.50(-3.10%)
Jun 09, 2016	15.83	16.01	15.83	16.01	1,505	-0.01(-0.05%)
Jun 08, 2016	15.47	16.22	15.42	16.02	15,112	+0.60(+3.88%)
Jun 07, 2016	15.29	15.42	15.29	15.42	548	+0.07(+0.45%)
Jun 06, 2016	15.29	15.35	15.29	15.35	693	+0.06(+0.39%)
Jun 03, 2016	15.29	15.31	15.29	15.29	1,046	-0.02(-0.15%)
Jun 02, 2016	15.30	15.38	15.30	15.31	1,338	-0.07(-0.47%)
Jun 01, 2016	15.33	15.39	15.33	15.39	483	-0.05(-0.32%)
May 31, 2016	15.29	15.44	15.29	15.44	1,910	+0.11(+0.75%)
May 27, 2016	15.31	15.32	15.32	15.32	784	+0.03(+0.19%)
May 26, 2016	15.29	15.48	15.29	15.29	3,795	-0.18(-1.13%)
May 25, 2016	15.29	15.47	15.29	15.47	1,016	+0.12(+0.80%)
May 24, 2016	15.31	15.34	15.31	15.34	716	+0.02(+0.14%)
May 23, 2016	15.39	15.54	15.30	15.32	1,302	-0.09(-0.60%)
May 20, 2016	15.39	15.41	15.33	15.41	2,332	+0.08(+0.50%)
May 19, 2016	15.36	15.41	15.34	15.34	2,938	-0.13(-0.84%)
May 18, 2016	15.35	15.48	15.34	15.47	2,338	+0.02(+0.10%)
May 17, 2016	15.40	15.45	15.40	15.45	595	+0.01(+0.05%)
May 16, 2016	15.34	15.44	15.33	15.44	1,778	+0.15(+0.96%)
May 13, 2016	15.29	15.30	15.29	15.30	1,046	-0.19(-1.24%)
May 12, 2016	15.30	15.49	15.29	15.49	665	+0.12(+0.77%)
May 11, 2016	15.44	15.48	15.37	15.37	1,735	+0.00(+0.02%)
May 10, 2016	15.37	15.47	15.29	15.37	4,144	+0.00(+0.00%)
May 09, 2016	15.37	15.47	15.29	15.37	1,819	+0.04(+0.25%)
May 06, 2016	15.29	15.33	15.29	15.33	1,317	+0.04(+0.25%)
May 05, 2016	15.33	15.39	15.29	15.29	6,966	-0.02(-0.15%)
May 04, 2016	15.50	15.50	15.31	15.31	948	+0.02(+0.13%)
May 03, 2016	15.53	15.54	15.29	15.29	2,027	-0.02(-0.15%)