Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.28	15.74	15.24	15.24	8,400	-0.16(-1.07%)
Jul 30, 2014	15.46	15.46	15.28	15.40	3,458	-0.06(-0.37%)
Jul 29, 2014	15.75	15.77	15.52	15.46	5,863	-0.24(-1.55%)
Jul 28, 2014	15.66	16.01	15.85	15.70	8,237	-0.15(-0.95%)
Jul 25, 2014	15.85	16.05	15.74	15.85	10,365	+0.21(+1.33%)
Jul 24, 2014	15.70	16.12	15.64	15.64	10,177	-0.20(-1.27%)
Jul 23, 2014	15.92	16.32	15.35	15.85	18,775	-0.07(-0.45%)
Jul 22, 2014	15.57	16.30	15.47	15.92	21,531	+0.10(+0.63%)
Jul 21, 2014	15.74	15.90	15.55	15.82	4,892	-0.03(-0.18%)
Jul 18, 2014	15.51	15.85	15.51	15.85	7,357	+0.24(+1.56%)
Jul 17, 2014	15.29	15.98	15.28	15.60	71,485	-0.29(-1.80%)
Jul 16, 2014	16.06	16.16	15.15	15.89	25,598	-0.12(-0.76%)
Jul 15, 2014	15.97	16.07	15.87	16.01	3,708	+0.22(+1.41%)
Jul 14, 2014	16.10	16.25	15.79	15.79	8,574	-0.14(-0.90%)
Jul 11, 2014	16.22	16.61	15.93	15.93	23,212	-0.55(-3.35%)
Jul 10, 2014	16.43	16.48	16.21	16.48	9,880	-0.16(-0.95%)
Jul 09, 2014	16.24	16.64	15.98	16.64	15,488	+0.50(+3.11%)
Jul 08, 2014	16.17	16.49	16.14	16.14	7,364	-0.04(-0.27%)
Jul 07, 2014	16.25	16.42	16.18	16.18	8,181	-0.30(-1.83%)
Jul 03, 2014	16.17	16.48	16.48	16.48	11,436	+0.37(+2.31%)
Jul 02, 2014	16.13	16.49	16.10	16.11	13,848	+0.10(+0.63%)
Jul 01, 2014	15.85	16.11	15.32	16.01	9,216	+0.01(+0.09%)
Jun 30, 2014	15.72	16.02	15.49	16.00	17,609	+0.04(+0.27%)
Jun 27, 2014	15.41	15.95	15.41	15.95	6,811	+0.56(+3.63%)
Jun 26, 2014	15.20	15.41	15.20	15.39	3,414	-0.01(-0.09%)
Jun 25, 2014	15.30	15.41	15.16	15.41	10,023	+0.21(+1.37%)
Jun 24, 2014	15.28	15.39	15.20	15.20	7,330	-0.01(-0.05%)
Jun 23, 2014	15.19	15.36	15.13	15.21	9,189	-0.03(-0.19%)
Jun 20, 2014	15.37	15.57	15.13	15.24	27,409	-0.14(-0.89%)
Jun 19, 2014	15.10	15.68	15.08	15.37	13,986	+0.13(+0.83%)
Jun 18, 2014	15.23	15.50	15.23	15.25	6,075	-0.27(-1.75%)
Jun 17, 2014	15.26	15.58	15.26	15.52	11,348	+0.02(+0.15%)
Jun 16, 2014	15.55	15.69	15.23	15.49	12,339	-0.02(-0.14%)
Jun 13, 2014	15.53	15.70	15.35	15.52	8,950	-0.24(-1.53%)
Jun 12, 2014	15.93	15.95	15.42	15.76	17,333	-0.12(-0.78%)
Jun 11, 2014	16.13	16.13	15.86	15.88	1,673	-0.14(-0.87%)
Jun 10, 2014	16.03	16.09	15.95	16.02	7,446	-0.08(-0.47%)
Jun 06, 2014	15.83	16.13	15.83	16.10	4,621	+0.26(+1.65%)
Jun 05, 2014	15.83	15.83	15.56	15.83	4,545	+0.00(+0.00%)
Jun 04, 2014	15.83	15.83	15.56	15.83	5,768	+0.00(+0.00%)
Jun 03, 2014	15.74	15.83	15.52	15.83	3,625	+0.02(+0.13%)
Jun 02, 2014	15.62	15.83	15.38	15.81	4,691	-0.01(-0.09%)
May 30, 2014	15.47	15.83	15.38	15.83	4,468	+0.28(+1.78%)
May 29, 2014	15.42	15.58	15.38	15.55	4,909	+0.02(+0.16%)
May 28, 2014	15.24	15.53	15.14	15.53	7,549	+0.07(+0.48%)
May 27, 2014	15.38	15.55	15.33	15.45	11,632	+0.09(+0.55%)
May 23, 2014	15.38	15.37	15.37	15.37	3,527	+0.02(+0.14%)
May 21, 2014	15.35	15.35	15.35	15.35	217	+0.04(+0.23%)
May 19, 2014	15.31	15.31	15.31	15.31	121	-0.11(-0.69%)
May 16, 2014	15.19	15.58	15.19	15.42	13,403	+0.18(+1.21%)
May 15, 2014	15.27	15.32	15.03	15.23	6,456	-0.28(-1.83%)
May 13, 2014	15.58	15.52	15.52	15.52	173	-0.04(-0.27%)
May 12, 2014	15.31	15.58	15.31	15.56	4,486	+0.07(+0.46%)
May 09, 2014	15.34	15.52	15.34	15.49	1,804	+0.06(+0.41%)
May 08, 2014	15.22	15.56	15.22	15.42	4,644	+0.18(+1.16%)
May 07, 2014	15.44	15.49	15.25	15.25	7,715	-0.42(-2.65%)
May 06, 2014	15.59	15.66	15.58	15.66	5,074	+0.11(+0.71%)
May 05, 2014	15.76	15.77	15.54	15.55	18,848	-0.08(-0.54%)
May 02, 2014	15.41	15.67	15.39	15.64	5,364	+0.28(+1.80%)