Ark Restaurants Corp (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	18.10	18.10	17.95	17.95	1,530	-0.16(-0.90%)
Jul 27, 2016	18.51	18.51	17.80	18.11	4,713	+0.25(+1.39%)
Jul 26, 2016	17.81	18.14	17.81	17.86	1,539	+0.05(+0.30%)
Jul 25, 2016	17.87	18.04	17.81	17.81	2,689	-0.29(-1.62%)
Jul 22, 2016	17.85	18.26	17.85	18.10	2,429	-0.46(-2.46%)
Jul 21, 2016	18.41	18.56	18.38	18.56	1,596	+0.12(+0.63%)
Jul 20, 2016	18.36	18.48	18.29	18.44	2,330	+0.60(+3.34%)
Jul 19, 2016	18.49	18.56	17.84	17.84	4,555	-0.66(-3.59%)
Jul 18, 2016	18.37	18.51	18.33	18.51	1,857	+0.41(+2.26%)
Jul 15, 2016	17.90	18.18	17.90	18.10	1,330	+0.26(+1.43%)
Jul 14, 2016	17.98	18.34	17.84	17.84	2,285	+0.05(+0.30%)
Jul 13, 2016	17.72	17.79	17.37	17.79	5,949	+0.08(+0.48%)
Jul 12, 2016	18.18	18.37	17.71	17.71	4,051	-0.67(-3.62%)
Jul 11, 2016	18.30	18.56	18.30	18.37	3,913	+0.07(+0.39%)
Jul 08, 2016	18.56	18.64	18.22	18.30	7,763	-0.34(-1.83%)
Jul 07, 2016	18.36	18.81	18.36	18.64	4,140	+0.53(+2.95%)
Jul 05, 2016	18.27	18.50	17.84	18.11	3,004	+0.46(+2.59%)
Jul 01, 2016	17.79	17.65	17.65	17.65	12,799	+0.39(+2.24%)
Jun 30, 2016	18.29	18.63	16.86	17.26	34,051	-1.07(-5.82%)
Jun 29, 2016	17.42	18.56	17.42	18.33	21,980	+0.56(+3.13%)
Jun 28, 2016	16.82	17.78	16.63	17.77	17,636	+1.22(+7.38%)
Jun 27, 2016	15.90	16.63	15.90	16.55	49,410	+0.95(+6.10%)
Jun 24, 2016	15.87	15.87	15.60	15.60	2,574	-0.48(-2.98%)
Jun 23, 2016	16.17	16.24	16.08	16.08	1,016	+0.02(+0.15%)
Jun 22, 2016	15.86	16.06	15.86	16.06	731	-0.03(-0.19%)
Jun 21, 2016	15.80	16.09	15.80	16.09	6,023	-0.07(-0.43%)
Jun 20, 2016	15.82	16.16	15.71	16.16	14,694	+0.35(+2.20%)
Jun 17, 2016	15.92	16.11	15.81	15.81	8,108	-0.20(-1.26%)
Jun 16, 2016	15.91	16.01	15.83	16.01	1,550	+0.22(+1.42%)
Jun 15, 2016	16.24	16.37	15.76	15.79	4,999	-0.12(-0.73%)
Jun 14, 2016	16.55	16.55	15.90	15.90	4,742	+0.08(+0.48%)
Jun 13, 2016	15.45	16.01	15.45	15.83	4,165	+0.32(+2.08%)
Jun 10, 2016	16.38	16.38	15.50	15.50	1,266	-0.50(-3.10%)
Jun 09, 2016	15.82	16.00	15.82	16.00	1,506	-0.01(-0.05%)
Jun 08, 2016	15.46	16.21	15.42	16.01	15,119	+0.60(+3.88%)
Jun 07, 2016	15.28	15.41	15.28	15.41	548	+0.07(+0.45%)
Jun 06, 2016	15.28	15.34	15.28	15.34	693	+0.06(+0.39%)
Jun 03, 2016	15.28	15.30	15.28	15.28	1,046	-0.02(-0.15%)
Jun 02, 2016	15.29	15.37	15.29	15.31	1,338	-0.07(-0.47%)
Jun 01, 2016	15.32	15.38	15.32	15.38	484	-0.05(-0.32%)
May 31, 2016	15.28	15.43	15.28	15.43	1,911	+0.11(+0.75%)
May 27, 2016	15.31	15.31	15.31	15.31	785	+0.03(+0.19%)
May 26, 2016	15.28	15.47	15.28	15.28	3,797	-0.18(-1.13%)
May 25, 2016	15.28	15.46	15.28	15.46	1,016	+0.12(+0.80%)
May 24, 2016	15.31	15.34	15.31	15.34	717	+0.02(+0.14%)
May 23, 2016	15.38	15.53	15.29	15.31	1,303	-0.09(-0.60%)
May 20, 2016	15.38	15.41	15.32	15.41	2,333	+0.08(+0.50%)
May 19, 2016	15.35	15.40	15.33	15.33	2,940	-0.13(-0.84%)
May 18, 2016	15.34	15.47	15.34	15.46	2,339	+0.02(+0.10%)
May 17, 2016	15.39	15.44	15.39	15.44	595	+0.01(+0.05%)
May 16, 2016	15.33	15.44	15.32	15.44	1,779	+0.15(+0.95%)
May 13, 2016	15.28	15.29	15.28	15.29	1,046	-0.19(-1.24%)
May 12, 2016	15.29	15.48	15.28	15.48	666	+0.12(+0.77%)
May 11, 2016	15.44	15.47	15.36	15.36	1,736	+0.00(+0.02%)
May 10, 2016	15.36	15.46	15.28	15.36	4,147	+0.00(+0.00%)
May 09, 2016	15.36	15.46	15.28	15.36	1,820	+0.04(+0.25%)
May 06, 2016	15.28	15.32	15.28	15.32	1,317	+0.04(+0.25%)
May 05, 2016	15.32	15.38	15.28	15.28	6,969	-0.02(-0.15%)
May 04, 2016	15.49	15.49	15.31	15.31	948	+0.02(+0.13%)
May 03, 2016	15.52	15.54	15.28	15.29	2,028	-0.02(-0.15%)