Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.09	15.55	15.05	15.05	8,505	-0.16(-1.07%)
Jul 30, 2014	15.27	15.27	15.09	15.21	3,502	-0.06(-0.37%)
Jul 29, 2014	15.56	15.58	15.33	15.27	5,936	-0.24(-1.55%)
Jul 28, 2014	15.47	15.81	15.66	15.51	8,340	-0.15(-0.95%)
Jul 25, 2014	15.65	15.86	15.54	15.66	10,494	+0.21(+1.33%)
Jul 24, 2014	15.50	15.93	15.45	15.45	10,304	-0.20(-1.27%)
Jul 23, 2014	15.73	16.12	15.16	15.65	19,010	-0.07(-0.45%)
Jul 22, 2014	15.38	16.10	15.27	15.72	21,800	+0.10(+0.63%)
Jul 21, 2014	15.55	15.71	15.36	15.62	4,953	-0.03(-0.18%)
Jul 18, 2014	15.32	15.65	15.32	15.65	7,448	+0.24(+1.56%)
Jul 17, 2014	15.10	15.78	15.09	15.41	72,377	-0.28(-1.81%)
Jul 16, 2014	15.86	15.96	14.96	15.69	25,918	-0.12(-0.76%)
Jul 15, 2014	15.78	15.87	15.67	15.81	3,754	+0.22(+1.41%)
Jul 14, 2014	15.90	16.05	15.59	15.59	8,681	-0.14(-0.90%)
Jul 11, 2014	16.02	16.40	15.74	15.74	23,502	-0.55(-3.35%)
Jul 10, 2014	16.22	16.28	16.01	16.28	10,003	-0.16(-0.95%)
Jul 09, 2014	16.04	16.44	15.78	16.44	15,681	+0.50(+3.11%)
Jul 08, 2014	15.97	16.29	15.94	15.94	7,456	-0.04(-0.27%)
Jul 07, 2014	16.05	16.22	15.98	15.98	8,283	-0.30(-1.83%)
Jul 03, 2014	15.97	16.28	16.28	16.28	11,579	+0.37(+2.31%)
Jul 02, 2014	15.93	16.29	15.90	15.91	14,021	+0.10(+0.63%)
Jul 01, 2014	15.65	15.91	15.13	15.81	9,331	+0.01(+0.09%)
Jun 30, 2014	15.52	15.83	15.30	15.80	17,829	+0.04(+0.27%)
Jun 27, 2014	15.22	15.76	15.22	15.76	6,896	+0.55(+3.63%)
Jun 26, 2014	15.01	15.22	15.01	15.20	3,456	-0.01(-0.09%)
Jun 25, 2014	15.11	15.22	14.98	15.22	10,148	+0.21(+1.37%)
Jun 24, 2014	15.09	15.20	15.01	15.01	7,422	-0.01(-0.05%)
Jun 23, 2014	15.01	15.17	14.94	15.02	9,304	-0.03(-0.19%)
Jun 20, 2014	15.18	15.38	14.94	15.05	27,751	-0.13(-0.89%)
Jun 19, 2014	14.91	15.49	14.89	15.18	14,160	+0.12(+0.83%)
Jun 18, 2014	15.04	15.31	15.04	15.06	6,151	-0.27(-1.75%)
Jun 17, 2014	15.07	15.39	15.07	15.33	11,490	+0.02(+0.15%)
Jun 16, 2014	15.36	15.49	15.04	15.30	12,493	-0.02(-0.14%)
Jun 13, 2014	15.34	15.51	15.16	15.32	9,062	-0.24(-1.53%)
Jun 12, 2014	15.73	15.75	15.23	15.56	17,549	-0.12(-0.78%)
Jun 11, 2014	15.93	15.93	15.66	15.68	1,694	-0.14(-0.87%)
Jun 10, 2014	15.84	15.89	15.75	15.82	7,539	-0.07(-0.47%)
Jun 06, 2014	15.64	15.93	15.64	15.90	4,679	+0.26(+1.65%)
Jun 05, 2014	15.64	15.64	15.37	15.64	4,602	+0.00(+0.00%)
Jun 04, 2014	15.63	15.64	15.37	15.64	5,840	+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	4,749	-0.01(-0.09%)
May 30, 2014	15.28	15.63	15.19	15.63	4,523	+0.27(+1.78%)
May 29, 2014	15.23	15.39	15.19	15.36	4,970	+0.02(+0.16%)
May 28, 2014	15.05	15.33	14.95	15.33	7,643	+0.07(+0.48%)
May 27, 2014	15.19	15.36	15.14	15.26	11,777	+0.08(+0.55%)
May 23, 2014	15.19	15.18	15.18	15.18	3,571	+0.02(+0.14%)
May 21, 2014	15.16	15.16	15.16	15.16	219	+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	15.39	15.00	15.23	13,570	+0.18(+1.21%)
May 15, 2014	15.08	15.14	14.84	15.04	6,536	-0.28(-1.83%)
May 13, 2014	15.39	15.32	15.32	15.32	175	-0.04(-0.27%)
May 12, 2014	15.12	15.39	15.12	15.37	4,542	+0.07(+0.46%)
May 09, 2014	15.15	15.33	15.15	15.30	1,826	+0.06(+0.41%)
May 08, 2014	15.03	15.37	15.03	15.23	4,702	+0.18(+1.16%)
May 07, 2014	15.25	15.30	15.06	15.06	7,812	-0.41(-2.65%)
May 06, 2014	15.40	15.47	15.39	15.47	5,138	+0.11(+0.71%)
May 05, 2014	15.57	15.58	15.35	15.36	19,084	-0.08(-0.54%)
May 02, 2014	15.22	15.48	15.21	15.44	5,430	+0.27(+1.80%)