Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.30	18.58	17.80	18.58	3,504	+0.28(+1.52%)
Jul 28, 2017	17.78	18.63	17.78	18.30	1,888	+0.33(+1.82%)
Jul 27, 2017	18.33	18.33	17.77	17.97	10,075	-0.29(-1.61%)
Jul 26, 2017	18.46	18.71	18.27	18.27	2,966	-0.29(-1.58%)
Jul 25, 2017	18.61	19.19	18.56	18.56	2,433	-0.23(-1.22%)
Jul 24, 2017	19.17	19.17	18.38	18.79	2,599	-0.41(-2.13%)
Jul 21, 2017	19.20	19.20	19.20	19.20	246	-0.37(-1.88%)
Jul 19, 2017		19.57	19.57	19.57	1	+0.29(+1.48%)
Jul 18, 2017	19.49	19.49	19.28	19.28	762	-0.12(-0.64%)
Jul 17, 2017	19.62	19.82	19.21	19.41	3,635	-0.52(-2.62%)
Jul 14, 2017	19.93	19.93	19.93	19.93	168	-0.03(-0.14%)
Jul 13, 2017	20.09	20.09	19.85	19.96	643	+0.26(+1.31%)
Jul 12, 2017	19.95	19.95	19.70	19.70	653	-0.39(-1.93%)
Jul 11, 2017	20.09	20.09	20.09	20.09	314	+0.17(+0.84%)
Jul 10, 2017	19.96	19.96	19.92	19.92	1,198	+0.07(+0.37%)
Jul 07, 2017	18.39	20.50	18.39	19.85	2,205	-0.09(-0.45%)
Jul 06, 2017	20.22	20.22	19.94	19.94	1,799	-0.29(-1.42%)
Jul 05, 2017	19.94	20.22	19.94	20.22	882	+0.37(+1.86%)
Jul 03, 2017	19.86	19.86	19.85	19.85	1,242	+0.04(+0.21%)
Jun 30, 2017	19.81	19.81	19.81	19.81	1,197	+0.19(+0.96%)
Jun 29, 2017	19.40	20.01	19.34	19.62	2,243	-0.07(-0.33%)
Jun 28, 2017	19.65	19.74	19.65	19.69	3,680	-0.07(-0.33%)
Jun 27, 2017	19.61	19.82	19.61	19.76	7,019	-0.06(-0.29%)
Jun 26, 2017	20.01	20.01	19.81	19.81	8,025	-0.60(-2.96%)
Jun 23, 2017	20.42	20.42	20.42	20.42	549	+0.01(+0.04%)
Jun 22, 2017	20.41	20.41	20.41	20.41	274	+0.54(+2.71%)
Jun 21, 2017	20.01	20.07	19.87	19.87	2,384	-0.31(-1.54%)
Jun 20, 2017	20.18	20.18	20.18	20.18	378	-0.08(-0.40%)
Jun 19, 2017	20.26	20.26	20.26	20.26	784	-0.01(-0.06%)
Jun 16, 2017	20.29	20.29	20.28	20.28	516	-0.10(-0.50%)
Jun 14, 2017		20.38	20.38	20.38	11	+0.16(+0.80%)
Jun 13, 2017	20.47	20.49	19.95	20.21	4,750	-0.29(-1.40%)
Jun 12, 2017	20.43	20.50	20.43	20.50	783	+0.11(+0.53%)
Jun 07, 2017		20.39	20.39	20.39	89	-0.53(-2.51%)
Jun 05, 2017		20.92	20.92	20.92	179	-0.05(-0.24%)
Jun 02, 2017	21.02	21.02	20.97	20.97	1,387	+0.65(+3.19%)
Jun 01, 2017	20.71	20.71	20.32	20.32	651	-0.11(-0.55%)
May 30, 2017		20.43	20.43	20.43	122	-0.18(-0.87%)
May 26, 2017	20.61	20.61	20.59	20.61	1,231	+0.19(+0.91%)
May 25, 2017	21.01	21.03	20.33	20.43	2,519	-0.42(-2.04%)
May 24, 2017	21.02	21.02	20.85	20.85	453	-0.17(-0.83%)
May 22, 2017		21.02	21.02	21.02	38	+0.70(+3.44%)
May 19, 2017	20.40	20.71	20.32	20.32	887	+0.01(+0.06%)
May 17, 2017		20.31	20.31	20.31	246	-0.48(-2.30%)
May 16, 2017	20.57	20.79	20.41	20.79	1,267	+0.30(+1.48%)
May 15, 2017	20.71	20.72	20.34	20.49	6,862	-0.36(-1.73%)
May 12, 2017	20.70	21.03	20.70	20.85	3,587	+0.06(+0.27%)
May 11, 2017	20.80	20.85	20.79	20.79	850	-0.06(-0.27%)
May 10, 2017	20.71	20.97	20.70	20.85	1,727	+0.15(+0.70%)
May 09, 2017	20.70	20.79	20.70	20.70	2,780	+0.02(+0.08%)
May 08, 2017	20.99	20.99	20.68	20.68	399	-0.33(-1.55%)
May 05, 2017	20.63	21.01	20.63	21.01	3,585	+0.38(+1.86%)
May 04, 2017	20.63	20.63	20.55	20.63	746	+0.06(+0.28%)
May 03, 2017	20.36	20.57	20.36	20.57	259	+0.23(+1.11%)
May 02, 2017	20.62	20.62	20.34	20.34	828	-0.26(-1.25%)