Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.28	15.74	15.23	15.23	8,403	-0.16(-1.07%)
Jul 30, 2014	15.45	15.45	15.27	15.40	3,460	-0.06(-0.37%)
Jul 29, 2014	15.75	15.77	15.52	15.45	5,865	-0.24(-1.55%)
Jul 28, 2014	15.65	16.00	15.85	15.70	8,240	-0.15(-0.95%)
Jul 25, 2014	15.84	16.05	15.73	15.85	10,369	+0.21(+1.33%)
Jul 24, 2014	15.69	16.12	15.64	15.64	10,180	-0.20(-1.27%)
Jul 23, 2014	15.92	16.31	15.35	15.84	18,782	-0.07(-0.45%)
Jul 22, 2014	15.57	16.30	15.46	15.91	21,539	+0.10(+0.63%)
Jul 21, 2014	15.74	15.90	15.55	15.81	4,894	-0.03(-0.18%)
Jul 18, 2014	15.50	15.84	15.50	15.84	7,359	+0.24(+1.56%)
Jul 17, 2014	15.28	15.98	15.27	15.60	71,510	-0.29(-1.81%)
Jul 16, 2014	16.05	16.16	15.14	15.88	25,607	-0.12(-0.76%)
Jul 15, 2014	15.97	16.06	15.86	16.00	3,709	+0.22(+1.41%)
Jul 14, 2014	16.10	16.24	15.78	15.78	8,577	-0.14(-0.90%)
Jul 11, 2014	16.21	16.60	15.93	15.93	23,220	-0.55(-3.35%)
Jul 10, 2014	16.42	16.48	16.20	16.48	9,883	-0.16(-0.95%)
Jul 09, 2014	16.23	16.64	15.98	16.64	15,493	+0.50(+3.11%)
Jul 08, 2014	16.16	16.48	16.13	16.13	7,366	-0.04(-0.27%)
Jul 07, 2014	16.24	16.41	16.18	16.18	8,184	-0.30(-1.83%)
Jul 03, 2014	16.16	16.48	16.48	16.48	11,440	+0.37(+2.31%)
Jul 02, 2014	16.13	16.48	16.09	16.10	13,853	+0.10(+0.63%)
Jul 01, 2014	15.84	16.10	15.32	16.00	9,219	+0.01(+0.09%)
Jun 30, 2014	15.71	16.02	15.48	15.99	17,616	+0.04(+0.27%)
Jun 27, 2014	15.40	15.95	15.40	15.95	6,814	+0.56(+3.63%)
Jun 26, 2014	15.19	15.40	15.19	15.39	3,415	-0.01(-0.09%)
Jun 25, 2014	15.29	15.40	15.16	15.40	10,027	+0.21(+1.37%)
Jun 24, 2014	15.27	15.39	15.19	15.19	7,333	-0.01(-0.05%)
Jun 23, 2014	15.19	15.36	15.12	15.20	9,193	-0.03(-0.19%)
Jun 20, 2014	15.37	15.57	15.12	15.23	27,418	-0.14(-0.89%)
Jun 19, 2014	15.09	15.67	15.07	15.37	13,991	+0.13(+0.83%)
Jun 18, 2014	15.22	15.50	15.22	15.24	6,077	-0.27(-1.75%)
Jun 17, 2014	15.25	15.57	15.25	15.51	11,352	+0.02(+0.15%)
Jun 16, 2014	15.55	15.68	15.23	15.49	12,343	-0.02(-0.14%)
Jun 13, 2014	15.52	15.69	15.34	15.51	8,953	-0.24(-1.53%)
Jun 12, 2014	15.92	15.94	15.42	15.75	17,339	-0.12(-0.78%)
Jun 11, 2014	16.12	16.12	15.85	15.87	1,673	-0.14(-0.87%)
Jun 10, 2014	16.03	16.08	15.94	16.01	7,449	-0.08(-0.47%)
Jun 06, 2014	15.83	16.12	15.83	16.09	4,623	+0.26(+1.65%)
Jun 05, 2014	15.83	15.83	15.55	15.83	4,547	+0.00(+0.00%)
Jun 04, 2014	15.82	15.83	15.55	15.83	5,770	+0.00(+0.00%)
Jun 03, 2014	15.74	15.83	15.52	15.83	3,627	+0.02(+0.13%)
Jun 02, 2014	15.62	15.83	15.38	15.81	4,692	-0.01(-0.09%)
May 30, 2014	15.47	15.82	15.38	15.82	4,469	+0.28(+1.78%)
May 29, 2014	15.42	15.57	15.38	15.55	4,911	+0.02(+0.16%)
May 28, 2014	15.23	15.52	15.13	15.52	7,552	+0.07(+0.48%)
May 27, 2014	15.38	15.55	15.32	15.45	11,636	+0.09(+0.55%)
May 23, 2014	15.38	15.36	15.36	15.36	3,528	+0.02(+0.14%)
May 21, 2014	15.34	15.34	15.34	15.34	217	+0.04(+0.23%)
May 19, 2014	15.30	15.30	15.30	15.30	121	-0.11(-0.69%)
May 16, 2014	15.18	15.57	15.18	15.41	13,407	+0.18(+1.21%)
May 15, 2014	15.26	15.32	15.02	15.23	6,458	-0.28(-1.83%)
May 13, 2014	15.57	15.51	15.51	15.51	173	-0.04(-0.27%)
May 12, 2014	15.30	15.57	15.30	15.55	4,488	+0.07(+0.46%)
May 09, 2014	15.33	15.52	15.33	15.48	1,805	+0.06(+0.41%)
May 08, 2014	15.21	15.55	15.21	15.42	4,646	+0.18(+1.16%)
May 07, 2014	15.44	15.48	15.24	15.24	7,718	-0.42(-2.65%)
May 06, 2014	15.59	15.66	15.57	15.66	5,076	+0.11(+0.71%)
May 05, 2014	15.76	15.77	15.53	15.55	18,855	-0.08(-0.54%)
May 02, 2014	15.40	15.67	15.39	15.63	5,365	+0.28(+1.80%)
May 01, 2014	15.35	15.35	15.35	15.35	1,524	+0.31(+2.07%)
Apr 30, 2014	15.04	15.04	15.04	15.04	378	-0.09(-0.62%)
Apr 29, 2014	15.14	15.14	15.14	15.14	424	+0.04(+0.25%)
Apr 28, 2014	15.01	15.12	15.01	15.10	1,042	-0.26(-1.70%)
Apr 25, 2014	14.97	15.38	14.97	15.36	927	+0.18(+1.21%)
Apr 24, 2014	15.04	15.20	15.04	15.18	5,130	-0.13(-0.83%)
Apr 23, 2014	15.38	15.38	14.91	15.30	6,183	-0.07(-0.47%)
Apr 22, 2014	15.38	15.52	15.38	15.38	4,459	-0.20(-1.31%)
Apr 21, 2014	15.60	15.66	15.56	15.58	1,419	+0.13(+0.83%)
Apr 17, 2014	15.45	15.45	15.45	15.45	564	+0.12(+0.79%)
Apr 16, 2014	15.28	15.42	15.28	15.33	1,428	-0.08(-0.51%)
Apr 15, 2014	15.44	15.44	15.30	15.41	4,375	+0.30(+1.97%)
Apr 14, 2014	15.42	15.44	15.02	15.11	11,395	-0.44(-2.82%)
Apr 11, 2014	15.55	15.55	15.55	15.55	262	+0.15(+0.99%)
Apr 10, 2014	15.40	15.40	15.40	15.40	756	-0.17(-1.11%)
Apr 09, 2014	15.65	15.66	15.39	15.57	2,263	+0.04(+0.23%)
Apr 08, 2014	15.42	15.54	15.42	15.54	15,108	-0.12(-0.77%)
Apr 07, 2014	15.69	15.73	15.66	15.66	860	+0.07(+0.45%)
Apr 04, 2014	15.73	15.73	15.42	15.59	2,198	-0.11(-0.71%)
Apr 02, 2014	15.70	15.70	15.70	15.70	282	-0.02(-0.15%)
Apr 01, 2014	15.72	15.72	15.72	15.72	629	+0.03(+0.18%)
Mar 31, 2014	15.73	15.73	15.43	15.69	3,289	-0.04(-0.23%)
Mar 27, 2014	15.62	15.73	15.73	15.73	5,080	+0.08(+0.54%)
Mar 26, 2014	15.83	15.83	15.64	15.64	1,515	-0.18(-1.16%)
Mar 25, 2014	15.84	15.84	15.60	15.83	4,074	+0.04(+0.27%)
Mar 24, 2014	15.79	15.79	15.54	15.79	1,498	+0.02(+0.14%)
Mar 21, 2014	15.84	15.94	15.77	15.77	4,938	-0.04(-0.22%)
Mar 20, 2014	15.75	15.80	15.75	15.80	3,169	-0.01(-0.09%)
Mar 19, 2014	15.77	15.84	15.74	15.81	7,247	+0.05(+0.31%)
Mar 18, 2014	15.64	15.77	15.64	15.77	4,898	-0.18(-1.11%)
Mar 17, 2014	15.69	15.94	15.59	15.94	2,294	+0.25(+1.58%)
Mar 14, 2014	15.69	15.69	15.69	15.69	925	-0.07(-0.45%)
Mar 13, 2014	15.55	15.77	15.55	15.77	2,406	+0.00(+0.00%)
Mar 12, 2014	15.70	15.77	15.70	15.77	2,865	+0.18(+1.14%)
Mar 11, 2014	15.59	15.59	15.59	15.59	560	+0.08(+0.50%)
Mar 10, 2014	15.55	15.56	15.50	15.51	5,144	-0.08(-0.49%)
Mar 07, 2014	15.57	15.76	15.55	15.59	11,514	+0.11(+0.68%)
Mar 06, 2014	15.48	15.48	15.48	15.48	325	-0.08(-0.54%)
Mar 05, 2014	15.55	15.57	15.48	15.57	10,358	+0.01(+0.09%)
Mar 04, 2014	15.59	15.59	15.41	15.55	6,124	+0.11(+0.68%)
Mar 03, 2014	15.55	15.55	15.41	15.45	2,657	+0.04(+0.23%)
Feb 28, 2014	15.31	15.50	15.31	15.41	6,735	+0.00(+0.00%)
Feb 27, 2014	15.31	15.41	15.31	15.41	1,293	-0.07(-0.45%)
Feb 26, 2014	15.38	15.48	15.34	15.48	13,794	+0.29(+1.89%)
Feb 25, 2014	15.13	15.20	15.13	15.20	715	-0.12(-0.78%)
Feb 24, 2014	15.31	15.31	15.10	15.31	4,760	+0.21(+1.39%)
Feb 21, 2014	14.97	15.16	14.97	15.10	2,195	+0.14(+0.94%)
Feb 20, 2014	14.82	15.20	14.80	14.96	10,746	-0.18(-1.16%)
Feb 19, 2014	15.14	15.14	15.14	15.14	656	+0.08(+0.51%)
Feb 14, 2014	15.06	15.06	15.06	15.06	2	+0.00(+0.03%)
Feb 13, 2014	15.18	15.20	15.06	15.06	2,519	+0.02(+0.15%)
Feb 12, 2014	15.01	15.25	15.01	15.03	3,999	-0.03(-0.19%)
Feb 11, 2014	14.91	15.06	14.75	15.06	3,314	+0.19(+1.27%)
Feb 10, 2014	15.27	15.27	14.87	14.87	3,902	-0.13(-0.84%)
Feb 07, 2014	15.03	15.03	15.00	15.00	1,757	-0.03(-0.19%)
Feb 06, 2014	15.03	15.03	15.00	15.03	1,570	-0.13(-0.88%)
Feb 05, 2014	15.15	15.30	15.15	15.16	1,027	+0.17(+1.12%)
Feb 04, 2014	14.93	14.99	14.93	14.99	1,000	-0.05(-0.33%)
Feb 03, 2014	15.00	15.20	14.98	15.04	7,846	+0.04(+0.28%)
Jan 31, 2014	15.19	15.20	14.99	15.00	4,613	-0.21(-1.38%)
Jan 30, 2014	15.21	15.21	15.19	15.21	573	+0.00(+0.00%)
Jan 29, 2014	15.21	15.21	15.21	15.21	1,848	-0.18(-1.14%)
Jan 28, 2014	14.85	15.38	14.85	15.38	1,069	+0.32(+2.09%)
Jan 27, 2014	15.03	15.10	15.03	15.07	2,877	-0.06(-0.42%)
Jan 24, 2014	15.06	15.17	14.90	15.13	14,298	-0.23(-1.53%)
Jan 23, 2014	15.24	15.37	15.15	15.37	1,670	+0.19(+1.22%)
Jan 22, 2014	15.02	15.38	15.02	15.18	7,552	+0.01(+0.05%)
Jan 21, 2014	15.33	15.33	15.14	15.17	1,572	-0.21(-1.37%)
Jan 17, 2014	15.24	15.38	15.38	15.38	1,998	+0.31(+2.04%)
Jan 16, 2014	15.09	15.17	15.08	15.08	605	-0.19(-1.24%)
Jan 15, 2014	15.17	15.27	14.79	15.27	10,411	+0.09(+0.60%)
Jan 14, 2014	15.27	15.27	15.14	15.17	1,721	-0.12(-0.78%)
Jan 13, 2014	15.27	15.45	15.08	15.29	2,213	+0.02(+0.14%)
Jan 10, 2014	15.24	15.27	15.06	15.27	1,540	+0.10(+0.65%)
Jan 09, 2014	15.15	15.17	15.13	15.17	3,468	+0.05(+0.32%)
Jan 08, 2014	15.10	15.26	15.06	15.13	3,671	-0.13(-0.87%)
Jan 07, 2014	15.22	15.42	15.22	15.26	5,759	+0.23(+1.54%)
Jan 06, 2014	15.10	15.10	15.03	15.03	1,879	-0.35(-2.28%)
Jan 03, 2014	15.55	15.64	15.27	15.38	4,342	-0.40(-2.53%)
Jan 02, 2014	15.07	15.78	14.80	15.78	10,137	+0.70(+4.65%)
Dec 31, 2013	15.55	15.08	15.08	15.08	856	-0.48(-3.06%)
Dec 30, 2013	15.74	15.74	15.24	15.55	9,928	-0.19(-1.21%)
Dec 27, 2013	15.69	16.09	15.48	15.74	3,077	+0.16(+1.03%)
Dec 26, 2013	15.53	15.69	15.53	15.58	2,727	+0.10(+0.63%)
Dec 24, 2013	15.99	16.02	15.27	15.48	8,338	+0.03(+0.18%)
Dec 23, 2013	15.34	15.69	15.34	15.45	8,628	+0.13(+0.87%)
Dec 20, 2013	15.35	16.02	15.31	15.32	19,744	+0.05(+0.32%)
Dec 19, 2013	15.31	15.35	15.20	15.27	5,001	-0.00(-0.02%)
Dec 18, 2013	15.24	15.31	14.92	15.28	4,035	+0.24(+1.61%)
Dec 17, 2013	14.81	15.18	14.81	15.03	1,287	-0.27(-1.79%)
Dec 16, 2013	15.31	15.31	15.31	15.31	723	+0.14(+0.92%)
Dec 13, 2013	15.20	15.20	15.06	15.17	1,604	-0.04(-0.29%)
Dec 12, 2013	15.20	15.33	15.12	15.21	10,409	+0.18(+1.22%)
Dec 11, 2013	15.15	15.15	15.03	15.03	706	-0.12(-0.78%)
Dec 10, 2013	14.96	15.15	14.81	15.15	4,306	+0.42(+2.82%)
Dec 09, 2013	14.96	14.99	14.72	14.73	11,007	-0.23(-1.53%)
Dec 06, 2013	14.69	14.96	14.69	14.96	0	+0.36(+2.47%)
Dec 05, 2013	14.60	14.60	14.60	14.60	0	-0.10(-0.71%)
Dec 04, 2013	14.62	14.89	14.58	14.70	0	+0.12(+0.81%)
Dec 03, 2013	14.55	14.63	14.54	14.58	0	-0.01(-0.05%)
Dec 02, 2013	14.85	14.85	14.58	14.59	0	-0.30(-2.00%)
Nov 29, 2013	14.68	14.96	14.67	14.89	0	+0.23(+1.58%)
Nov 26, 2013	14.91	14.66	14.66	14.66	1,732	+0.14(+0.98%)
Nov 25, 2013	14.76	14.85	14.51	14.51	0	-0.24(-1.64%)
Nov 22, 2013	14.76	14.76	14.76	14.76	0	+0.04(+0.28%)
Nov 21, 2013	14.70	14.88	14.69	14.72	0	+0.09(+0.62%)
Nov 19, 2013	14.83	14.63	14.63	14.63	3,176	-0.30(-2.04%)
Nov 18, 2013	14.88	14.96	14.82	14.93	0	-0.03(-0.18%)
Nov 15, 2013	14.90	14.97	14.82	14.96	0	+0.01(+0.05%)
Nov 14, 2013	15.10	15.10	14.94	14.95	0	-0.01(-0.05%)
Nov 13, 2013	14.95	14.97	14.90	14.96	0	-0.01(-0.05%)
Nov 12, 2013	14.83	15.10	14.82	14.97	0	+0.14(+0.98%)
Nov 08, 2013	14.82	14.82	14.82	14.82	288	+0.04(+0.24%)
Nov 07, 2013	14.89	14.96	14.79	14.79	0	-0.17(-1.16%)
Nov 06, 2013	14.79	14.97	14.79	14.96	0	+0.17(+1.17%)
Nov 05, 2013	14.79	14.79	14.79	14.79	0	+0.10(+0.71%)
Nov 01, 2013	14.73	14.68	14.68	14.68	1,588	-0.19(-1.30%)
Oct 31, 2013	14.65	14.88	14.65	14.88	0	+0.04(+0.24%)
Oct 30, 2013	14.89	14.89	14.84	14.84	0	+0.11(+0.75%)
Oct 29, 2013	14.72	14.73	14.72	14.73	0	+0.01(+0.09%)
Oct 28, 2013	14.66	14.93	14.66	14.72	0	-0.16(-1.07%)
Oct 25, 2013	14.88	14.88	14.88	14.88	0	-0.04(-0.28%)
Oct 24, 2013	14.69	14.96	14.69	14.92	0	-0.03(-0.23%)
Oct 23, 2013	14.90	14.96	14.75	14.95	0	+0.30(+2.08%)
Oct 22, 2013	14.67	14.84	14.64	14.65	0	+0.01(+0.09%)
Oct 21, 2013	14.88	14.88	14.63	14.63	0	-0.26(-1.72%)
Oct 18, 2013	14.75	15.03	14.75	14.89	6,301	+0.14(+0.94%)
Oct 17, 2013	14.75	14.75	14.63	14.75	0	-0.10(-0.65%)
Oct 16, 2013	14.85	14.85	14.63	14.85	0	+0.10(+0.65%)
Oct 14, 2013	14.65	14.75	14.75	14.75	433	+0.00(+0.00%)
Oct 11, 2013	14.70	14.75	14.68	14.75	0	+0.02(+0.14%)
Oct 10, 2013	14.62	14.73	14.62	14.73	0	+0.03(+0.24%)
Oct 09, 2013	14.63	14.72	14.63	14.70	0	+0.12(+0.81%)
Oct 08, 2013	14.83	14.83	14.58	14.58	0	-0.14(-0.94%)
Oct 07, 2013	14.79	14.89	14.72	14.72	0	+0.03(+0.21%)
Oct 04, 2013	15.19	15.23	14.47	14.68	0	-0.07(-0.45%)
Oct 03, 2013	14.74	14.79	14.60	14.75	0	+0.03(+0.24%)
Oct 02, 2013	14.74	14.93	14.70	14.72	0	-0.45(-2.94%)
Oct 01, 2013	15.16	15.16	15.16	15.16	0	+0.31(+2.07%)
Sep 30, 2013	14.92	14.92	14.47	14.85	0	-0.17(-1.11%)
Sep 27, 2013	15.25	15.25	14.96	15.02	0	-0.15(-1.00%)
Sep 26, 2013	15.25	15.25	15.17	15.17	0	-0.17(-1.08%)
Sep 25, 2013	15.32	15.37	15.15	15.34	0	-0.03(-0.18%)
Sep 24, 2013	15.19	15.39	15.19	15.37	0	+0.22(+1.46%)
Sep 23, 2013	14.99	15.23	14.96	15.15	0	+0.29(+1.94%)
Sep 20, 2013	14.89	15.06	14.86	14.86	0	-0.33(-2.16%)
Sep 19, 2013	15.06	15.20	15.03	15.19	0	-0.01(-0.09%)
Sep 18, 2013	15.03	15.20	15.03	15.20	0	+0.17(+1.14%)
Sep 17, 2013	15.03	15.03	15.03	15.03	0	-0.06(-0.41%)
Sep 16, 2013	15.20	15.20	14.89	15.09	0	-0.11(-0.72%)
Sep 13, 2013	15.12	15.23	15.12	15.20	0	+0.07(+0.45%)
Sep 12, 2013	15.15	15.15	15.13	15.13	0	-0.02(-0.14%)
Sep 11, 2013	15.06	15.23	15.06	15.15	0	+0.05(+0.36%)
Sep 10, 2013	15.08	15.18	15.08	15.10	0	-0.14(-0.90%)
Sep 09, 2013	15.06	15.23	15.06	15.23	0	+0.08(+0.50%)
Sep 06, 2013	15.17	15.33	15.14	15.16	0	+0.01(+0.04%)
Sep 05, 2013	15.36	15.36	15.15	15.15	0	+0.00(+0.00%)
Sep 04, 2013	15.39	15.39	15.13	15.15	0	+0.09(+0.59%)
Sep 03, 2013	15.18	15.31	15.06	15.06	0	-0.09(-0.59%)
Aug 30, 2013	14.89	15.33	14.89	15.15	0	+0.26(+1.75%)
Aug 29, 2013	14.72	15.17	14.72	14.89	0	+0.19(+1.30%)
Aug 28, 2013	14.34	14.73	14.29	14.70	0	+0.27(+1.85%)
Aug 27, 2013	14.02	14.86	14.02	14.43	0	+0.36(+2.58%)
Aug 26, 2013	14.04	14.35	14.02	14.07	0	-0.29(-2.05%)
Aug 23, 2013	14.09	14.36	14.09	14.36	0	+0.33(+2.34%)
Aug 21, 2013	14.08	14.04	14.04	14.04	876	+0.00(+0.00%)
Aug 20, 2013	14.23	14.84	14.02	14.04	0	-0.25(-1.77%)
Aug 19, 2013	14.73	14.73	13.90	14.29	0	-0.47(-3.16%)
Aug 16, 2013	14.50	14.89	14.50	14.76	0	+0.47(+3.31%)
Aug 15, 2013	14.39	14.48	14.28	14.28	1,640	+0.05(+0.38%)
Aug 14, 2013	14.51	14.55	14.23	14.23	0	-0.21(-1.42%)
Aug 13, 2013	14.31	14.43	14.28	14.43	1,754	+0.16(+1.10%)
Aug 12, 2013	14.44	14.44	14.18	14.28	1,892	-0.10(-0.67%)
Aug 09, 2013	14.58	14.58	14.11	14.37	5,726	-0.18(-1.27%)
Aug 08, 2013	14.38	14.92	14.38	14.56	1,745	+0.18(+1.24%)
Aug 07, 2013	14.13	14.38	14.12	14.38	701	+0.18(+1.25%)
Aug 06, 2013	14.21	14.37	14.20	14.20	1,819	-0.01(-0.05%)
Aug 05, 2013	14.35	14.35	14.21	14.21	762	-0.05(-0.33%)
Aug 02, 2013	14.29	14.40	14.25	14.25	2,593	-0.03(-0.19%)