Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.27	19.34	19.13	19.13	3,397	-0.13(-0.66%)
Jul 30, 2018	19.35	19.35	19.26	19.26	1,312	-0.30(-1.52%)
Jul 27, 2018	19.82	19.82	19.56	19.56	470	-0.27(-1.37%)
Jul 26, 2018	19.78	20.08	19.62	19.83	965	-0.16(-0.81%)
Jul 25, 2018	20.47	20.96	19.99	19.99	8,853	-0.66(-3.21%)
Jul 24, 2018	20.65	20.65	20.65	20.65	896	+0.01(+0.03%)
Jul 23, 2018	20.49	20.65	20.49	20.65	1,009	-0.01(-0.03%)
Jul 19, 2018		20.65	20.65	20.65	65	-0.04(-0.20%)
Jul 13, 2018		20.69	20.69	20.69	339	+0.02(+0.08%)
Jul 12, 2018	20.68	20.68	20.68	20.68	827	-0.03(-0.13%)
Jul 11, 2018	20.72	20.72	20.48	20.70	1,103	+0.17(+0.83%)
Jul 10, 2018	20.86	20.86	20.46	20.53	1,408	-0.17(-0.82%)
Jul 09, 2018		20.62	20.45	20.70	7,117	+0.09(+0.41%)
Jul 06, 2018	21.04	21.19	19.56	20.62	18,807	-0.53(-2.49%)
Jul 05, 2018	21.10	21.15	20.47	21.15	8,790	+0.12(+0.57%)
Jul 03, 2018		21.03	21.03	21.03	0	+0.60(+2.91%)
Jul 02, 2018	21.24	21.24	20.43	20.43	13,560	-0.77(-3.65%)
Jun 29, 2018	22.11	22.40	20.03	21.21	21,680	-0.41(-1.91%)
Jun 28, 2018	22.11	22.52	21.45	21.62	10,766	-0.36(-1.62%)
Jun 27, 2018	22.18	22.61	21.56	21.98	10,696	-0.05(-0.21%)
Jun 26, 2018	22.06	22.58	21.89	22.02	9,962	+0.13(+0.58%)
Jun 25, 2018	22.06	22.06	21.55	21.89	2,289	-0.17(-0.77%)
Jun 22, 2018	21.98	22.11	21.82	22.06	9,317	-0.05(-0.23%)
Jun 21, 2018	21.37	22.28	21.26	22.12	8,552	+0.16(+0.71%)
Jun 20, 2018	21.68	22.63	21.68	21.96	4,833	+0.32(+1.47%)
Jun 19, 2018	21.79	22.44	21.41	21.64	8,029	+0.17(+0.78%)
Jun 18, 2018	22.10	22.10	21.47	21.47	6,463	-0.85(-3.81%)
Jun 15, 2018		22.43	22.23	22.32	5,822	+0.09(+0.42%)
Jun 14, 2018	22.38	22.38	21.61	22.23	1,905	+0.11(+0.49%)
Jun 13, 2018	21.59	22.19	21.26	22.12	5,328	+0.19(+0.84%)
Jun 12, 2018	21.73	22.08	21.12	21.94	13,589	-0.21(-0.95%)
Jun 11, 2018	22.11	22.39	22.11	22.15	1,270	+0.20(+0.92%)
Jun 08, 2018	22.13	22.40	21.95	21.95	5,020	-0.11(-0.49%)
Jun 07, 2018	22.32	22.32	21.46	22.05	8,336	+0.14(+0.65%)
Jun 06, 2018	21.30	22.60	21.30	21.91	8,143	+0.86(+4.08%)
Jun 05, 2018	21.97	22.25	20.49	21.05	39,352	-1.41(-6.30%)
Jun 04, 2018	21.94	22.47	21.94	22.47	379	-0.19(-0.82%)
Jun 01, 2018	22.65	22.65	22.65	22.65	301	+0.35(+1.55%)
May 31, 2018	22.32	22.74	21.90	22.31	3,529	+0.38(+1.73%)
May 30, 2018	22.21	22.67	21.93	21.93	45,291	-0.59(-2.62%)
May 29, 2018	21.90	22.52	21.90	22.52	702	+0.61(+2.80%)
May 25, 2018		21.90	21.90	21.90	0	-0.34(-1.51%)
May 24, 2018	22.24	22.24	22.24	22.24	374	-0.24(-1.05%)
May 23, 2018	22.16	22.86	22.16	22.48	5,508	+0.01(+0.04%)
May 22, 2018	21.92	22.69	20.66	22.47	5,626	+0.11(+0.49%)
May 21, 2018	21.89	22.52	20.89	22.36	15,470	-0.13(-0.56%)
May 18, 2018	21.90	22.82	21.90	22.48	7,920	+0.24(+1.10%)
May 17, 2018	21.88	22.53	21.84	22.24	11,966	+0.70(+3.25%)
May 16, 2018	21.47	21.68	21.04	21.54	6,652	+0.00(+0.00%)
May 15, 2018	21.26	21.58	21.26	21.54	8,225	-0.36(-1.63%)
May 14, 2018	20.99	21.97	20.63	21.89	19,981	+1.14(+5.48%)
May 11, 2018	20.64	20.76	20.05	20.76	5,534	+0.47(+2.32%)
May 10, 2018	20.34	20.34	19.69	20.29	6,399	-0.35(-1.67%)
May 09, 2018	20.63	20.63	20.63	20.63	542	-0.11(-0.55%)
May 08, 2018	19.70	20.82	19.70	20.75	1,734	-0.01(-0.06%)
May 07, 2018	20.38	21.04	20.38	20.76	3,970	+0.55(+2.71%)
May 02, 2018		20.21	20.21	20.21	150	+0.92(+4.76%)