Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.17	18.17	18.17	18.17	238	+0.00(+0.00%)
Jul 28, 2016	18.33	18.33	18.17	18.17	1,511	-0.16(-0.90%)
Jul 27, 2016	18.74	18.74	18.02	18.33	4,655	+0.25(+1.39%)
Jul 26, 2016	18.03	18.36	18.03	18.08	1,520	+0.05(+0.30%)
Jul 25, 2016	18.09	18.26	18.03	18.03	2,655	-0.30(-1.62%)
Jul 22, 2016	18.07	18.49	18.07	18.33	2,399	-0.46(-2.46%)
Jul 21, 2016	18.64	18.79	18.61	18.79	1,576	+0.12(+0.63%)
Jul 20, 2016	18.58	18.71	18.51	18.67	2,302	+0.60(+3.34%)
Jul 19, 2016	18.72	18.80	18.07	18.07	4,499	-0.67(-3.59%)
Jul 18, 2016	18.60	18.74	18.56	18.74	1,834	+0.41(+2.26%)
Jul 15, 2016	18.12	18.40	18.12	18.33	1,313	+0.26(+1.43%)
Jul 14, 2016	18.21	18.57	18.07	18.07	2,257	+0.05(+0.30%)
Jul 13, 2016	17.94	18.01	17.59	18.01	5,876	+0.09(+0.48%)
Jul 12, 2016	18.40	18.60	17.93	17.93	4,001	-0.67(-3.62%)
Jul 11, 2016	18.53	18.80	18.53	18.60	3,865	+0.07(+0.39%)
Jul 08, 2016	18.80	18.87	18.45	18.53	7,667	-0.35(-1.83%)
Jul 07, 2016	18.59	19.05	18.59	18.87	4,089	+0.54(+2.95%)
Jul 05, 2016	18.50	18.74	18.07	18.33	2,967	+0.46(+2.59%)
Jul 01, 2016	18.01	17.87	17.87	17.87	12,641	+0.39(+2.24%)
Jun 30, 2016	18.52	18.87	17.07	17.48	33,632	-1.08(-5.82%)
Jun 29, 2016	17.64	18.79	17.64	18.56	21,709	+0.56(+3.13%)
Jun 28, 2016	17.03	18.00	16.84	18.00	17,419	+1.24(+7.38%)
Jun 27, 2016	16.09	16.84	16.09	16.76	48,801	+0.96(+6.10%)
Jun 24, 2016	16.07	16.07	15.80	15.80	2,542	-0.49(-2.98%)
Jun 23, 2016	16.37	16.44	16.28	16.28	1,003	+0.02(+0.14%)
Jun 22, 2016	16.05	16.26	16.05	16.26	722	-0.03(-0.19%)
Jun 21, 2016	16.00	16.29	16.00	16.29	5,949	-0.07(-0.43%)
Jun 20, 2016	16.02	16.36	15.91	16.36	14,513	+0.35(+2.20%)
Jun 17, 2016	16.12	16.31	16.01	16.01	8,008	-0.20(-1.26%)
Jun 16, 2016	16.11	16.21	16.03	16.21	1,531	+0.23(+1.42%)
Jun 15, 2016	16.45	16.58	15.95	15.98	4,937	-0.12(-0.73%)
Jun 14, 2016	16.76	16.76	16.09	16.10	4,683	+0.08(+0.48%)
Jun 13, 2016	15.64	16.21	15.64	16.03	4,114	+0.33(+2.08%)
Jun 10, 2016	16.58	16.58	15.70	15.70	1,251	-0.50(-3.10%)
Jun 09, 2016	16.02	16.20	16.02	16.20	1,487	-0.01(-0.05%)
Jun 08, 2016	15.66	16.41	15.61	16.21	14,933	+0.61(+3.88%)
Jun 07, 2016	15.47	15.60	15.47	15.60	541	+0.07(+0.45%)
Jun 06, 2016	15.47	15.53	15.47	15.53	685	+0.06(+0.39%)
Jun 03, 2016	15.47	15.49	15.47	15.47	1,034	-0.02(-0.15%)
Jun 02, 2016	15.48	15.56	15.48	15.50	1,322	-0.07(-0.47%)
Jun 01, 2016	15.51	15.57	15.51	15.57	478	-0.05(-0.32%)
May 31, 2016	15.47	15.62	15.47	15.62	1,888	+0.12(+0.75%)
May 27, 2016	15.50	15.50	15.50	15.50	775	+0.03(+0.20%)
May 26, 2016	15.47	15.67	15.47	15.47	3,750	-0.18(-1.13%)
May 25, 2016	15.47	15.65	15.47	15.65	1,004	+0.12(+0.81%)
May 24, 2016	15.50	15.53	15.50	15.53	708	+0.02(+0.14%)
May 23, 2016	15.57	15.72	15.48	15.50	1,287	-0.09(-0.60%)
May 20, 2016	15.57	15.60	15.51	15.60	2,304	+0.08(+0.50%)
May 19, 2016	15.54	15.59	15.52	15.52	2,904	-0.13(-0.84%)
May 18, 2016	15.54	15.66	15.53	15.65	2,310	+0.02(+0.10%)
May 17, 2016	15.58	15.64	15.58	15.64	588	+0.01(+0.05%)
May 16, 2016	15.52	15.63	15.51	15.63	1,757	+0.15(+0.96%)
May 13, 2016	15.47	15.48	15.47	15.48	1,034	-0.19(-1.24%)
May 12, 2016	15.48	15.68	15.47	15.68	657	+0.12(+0.77%)
May 11, 2016	15.63	15.67	15.56	15.56	1,715	+0.00(+0.03%)
May 10, 2016	15.55	15.65	15.47	15.55	4,095	+0.00(+0.00%)
May 09, 2016	15.55	15.66	15.47	15.55	1,797	+0.04(+0.25%)
May 06, 2016	15.47	15.51	15.47	15.51	1,301	+0.04(+0.25%)
May 05, 2016	15.51	15.57	15.47	15.47	6,883	-0.02(-0.15%)
May 04, 2016	15.68	15.68	15.50	15.50	937	+0.02(+0.13%)
May 03, 2016	15.71	15.73	15.47	15.48	2,003	-0.02(-0.15%)
May 02, 2016	15.51	15.51	15.50	15.50	1,659	-0.08(-0.53%)
Apr 29, 2016	15.58	15.58	15.58	15.58	554	-0.15(-0.93%)
Apr 28, 2016	15.54	15.73	15.54	15.73	3,718	+0.24(+1.55%)
Apr 27, 2016	15.61	15.74	15.47	15.49	5,593	-0.22(-1.43%)
Apr 26, 2016	15.74	15.74	15.54	15.71	4,852	+0.11(+0.68%)
Apr 25, 2016	15.54	15.61	15.54	15.61	458	+0.04(+0.26%)
Apr 22, 2016	15.56	15.68	15.56	15.57	1,956	+0.02(+0.10%)
Apr 21, 2016	15.55	15.64	15.55	15.55	3,863	+0.01(+0.05%)
Apr 20, 2016	15.60	15.68	15.48	15.54	5,668	-0.03(-0.20%)
Apr 19, 2016	15.61	15.74	15.49	15.57	3,404	+0.02(+0.10%)
Apr 18, 2016	15.61	15.85	15.56	15.56	11,056	-0.05(-0.35%)
Apr 15, 2016	15.92	16.03	15.59	15.61	3,427	-0.15(-0.98%)
Apr 14, 2016	15.64	15.85	15.64	15.77	3,209	+0.02(+0.15%)
Apr 13, 2016	15.53	15.78	15.53	15.74	2,398	+0.06(+0.39%)
Apr 12, 2016	15.57	15.77	15.57	15.68	2,670	-0.15(-0.93%)
Apr 11, 2016	15.89	16.17	15.48	15.83	7,033	-0.09(-0.54%)
Apr 08, 2016	15.97	16.05	15.89	15.91	2,427	-0.14(-0.84%)
Apr 06, 2016	16.02	16.05	16.05	16.05	386	+0.05(+0.31%)
Apr 05, 2016	15.93	16.26	15.93	16.00	1,404	+0.04(+0.24%)
Apr 04, 2016	16.12	16.21	15.96	15.96	3,111	-0.20(-1.24%)
Apr 01, 2016	15.93	16.21	15.93	16.16	2,303	+0.22(+1.41%)
Mar 31, 2016	15.94	16.02	15.93	15.94	1,910	-0.07(-0.45%)
Mar 30, 2016	15.91	16.25	15.91	16.01	2,086	+0.07(+0.45%)
Mar 29, 2016	16.19	16.19	15.89	15.94	1,982	-0.10(-0.63%)
Mar 28, 2016	16.01	16.28	15.89	16.04	2,813	-0.05(-0.34%)
Mar 24, 2016	15.94	16.09	16.09	16.09	2,843	+0.15(+0.97%)
Mar 23, 2016	16.24	16.31	15.94	15.94	2,018	-0.40(-2.46%)
Mar 22, 2016	15.89	16.59	15.89	16.34	4,138	+0.42(+2.62%)
Mar 21, 2016	15.82	15.95	15.82	15.92	3,277	-0.12(-0.77%)
Mar 18, 2016	16.52	16.52	15.89	16.05	2,230	-0.19(-1.19%)
Mar 17, 2016	15.86	16.56	15.86	16.24	1,941	+0.29(+1.79%)
Mar 16, 2016	16.73	16.73	15.95	15.95	1,298	+0.09(+0.59%)
Mar 15, 2016	16.20	16.20	15.87	15.86	499	-0.20(-1.24%)
Mar 14, 2016	15.98	16.29	15.90	16.06	812	-0.28(-1.68%)
Mar 11, 2016	16.05	16.38	15.86	16.33	1,478	+0.66(+4.19%)
Mar 10, 2016	16.39	16.42	15.68	15.68	14,460	-0.83(-5.00%)
Mar 09, 2016	16.40	16.50	16.36	16.50	2,005	+0.12(+0.75%)
Mar 08, 2016	16.56	16.56	16.28	16.38	12,492	+0.07(+0.42%)
Mar 07, 2016	16.31	16.46	16.30	16.31	1,395	-0.06(-0.37%)
Mar 04, 2016	16.40	16.45	16.37	16.37	1,999	-0.05(-0.33%)
Mar 03, 2016	16.30	16.48	16.30	16.43	995	+0.10(+0.61%)
Mar 02, 2016	16.33	16.59	16.30	16.33	4,123	-0.03(-0.19%)
Mar 01, 2016	16.43	16.49	16.33	16.36	3,754	+0.11(+0.71%)
Feb 29, 2016	15.68	16.80	15.68	16.24	6,236	+0.56(+3.56%)
Feb 26, 2016	15.67	16.42	15.37	15.68	3,695	+0.10(+0.64%)
Feb 25, 2016	15.48	15.59	15.48	15.59	654	-0.10(-0.63%)
Feb 24, 2016	15.58	15.81	15.41	15.68	4,575	+0.22(+1.43%)
Feb 23, 2016	15.40	15.66	15.40	15.46	1,078	+0.06(+0.40%)
Feb 22, 2016	15.50	15.66	15.36	15.40	10,310	-0.10(-0.64%)
Feb 19, 2016	15.33	15.52	15.33	15.50	2,132	+0.06(+0.40%)
Feb 18, 2016	15.33	15.59	15.32	15.44	3,104	-0.16(-1.03%)
Feb 17, 2016	15.49	15.62	15.49	15.60	4,121	+0.07(+0.44%)
Feb 16, 2016	15.72	15.81	15.48	15.53	3,715	-0.18(-1.17%)
Feb 12, 2016	15.48	15.72	15.72	15.72	2,485	+0.24(+1.53%)
Feb 11, 2016	15.43	15.52	15.43	15.48	8,175	-0.11(-0.69%)
Feb 10, 2016	15.55	15.81	15.45	15.59	1,822	+0.08(+0.50%)
Feb 09, 2016	15.40	15.51	15.40	15.51	1,712	+0.21(+1.39%)
Feb 08, 2016	16.03	16.03	15.30	15.30	3,807	-0.71(-4.44%)
Feb 05, 2016	16.15	16.15	15.84	16.01	3,903	-0.08(-0.52%)
Feb 04, 2016	16.20	16.25	15.87	16.09	3,928	+0.03(+0.19%)
Feb 03, 2016	16.52	16.52	16.05	16.06	7,352	-0.37(-2.23%)
Feb 02, 2016	16.37	16.53	16.35	16.43	3,245	-0.25(-1.51%)
Feb 01, 2016	16.45	16.68	16.24	16.68	4,997	+0.20(+1.21%)
Jan 29, 2016	16.63	16.93	16.48	16.48	3,809	+0.07(+0.42%)
Jan 28, 2016	16.49	16.49	16.39	16.41	905	-0.04(-0.23%)
Jan 27, 2016	16.54	16.55	16.28	16.45	3,583	-0.08(-0.51%)
Jan 26, 2016	16.54	16.54	16.45	16.53	1,957	+0.06(+0.37%)
Jan 25, 2016	16.43	16.95	16.32	16.47	9,928	+0.04(+0.23%)
Jan 22, 2016	16.64	17.08	16.07	16.43	6,031	-0.05(-0.33%)
Jan 21, 2016	16.98	17.05	16.49	16.49	1,586	+0.29(+1.82%)
Jan 20, 2016	16.51	16.84	16.05	16.19	4,683	-0.60(-3.57%)
Jan 19, 2016	16.82	17.33	16.43	16.79	3,756	-0.03(-0.18%)
Jan 15, 2016	17.14	16.82	16.82	16.82	11,643	-0.32(-1.86%)
Jan 14, 2016	17.05	17.31	17.05	17.14	1,904	-0.01(-0.05%)
Jan 13, 2016	17.15	17.39	17.09	17.15	2,570	-0.07(-0.40%)
Jan 12, 2016	17.41	17.42	17.22	17.22	3,483	-0.32(-1.83%)
Jan 11, 2016	17.21	17.58	17.21	17.54	3,693	+0.27(+1.55%)
Jan 08, 2016	17.51	17.58	17.27	17.27	2,090	-0.01(-0.04%)
Jan 07, 2016	17.50	17.66	17.28	17.28	3,890	-0.21(-1.22%)
Jan 06, 2016	17.40	17.70	17.40	17.50	4,330	+0.18(+1.06%)
Jan 05, 2016	17.43	17.76	17.31	17.31	1,682	-0.12(-0.70%)
Jan 04, 2016	17.43	17.77	17.37	17.44	1,883	-0.32(-1.81%)
Dec 31, 2015	17.58	17.76	17.76	17.76	1,046	+0.37(+2.11%)
Dec 30, 2015	17.48	17.76	17.02	17.39	7,237	+0.00(+0.00%)
Dec 29, 2015	17.35	17.52	17.34	17.39	7,258	-0.07(-0.39%)
Dec 28, 2015	17.20	17.50	17.02	17.46	6,028	+0.33(+1.92%)
Dec 24, 2015	17.01	17.13	17.13	17.13	1,308	+0.05(+0.31%)
Dec 23, 2015	17.16	17.50	17.01	17.08	3,302	-0.04(-0.22%)
Dec 22, 2015	17.05	17.21	17.01	17.11	14,138	-0.08(-0.44%)
Dec 21, 2015	17.15	17.38	17.15	17.19	3,052	+0.28(+1.63%)
Dec 18, 2015	17.43	17.53	16.92	16.92	6,044	-0.37(-2.12%)
Dec 17, 2015	17.20	17.69	16.92	17.28	3,731	-0.02(-0.13%)
Dec 16, 2015	17.58	17.77	17.12	17.31	17,989	+0.02(+0.13%)
Dec 15, 2015	17.18	17.38	17.18	17.28	1,965	+0.08(+0.48%)
Dec 14, 2015	17.29	17.30	17.20	17.20	3,547	-0.10(-0.57%)
Dec 11, 2015	17.24	17.39	17.24	17.30	3,169	-0.23(-1.34%)
Dec 10, 2015	17.43	17.53	17.43	17.53	1,290	+0.21(+1.22%)
Dec 09, 2015	17.34	17.56	17.32	17.32	6,423	-0.01(-0.04%)
Dec 08, 2015	17.39	17.60	17.33	17.33	530	-0.17(-0.95%)
Dec 07, 2015	17.39	17.49	17.39	17.49	907	+0.07(+0.39%)
Dec 04, 2015	17.54	17.54	17.24	17.43	1,038	+0.21(+1.23%)
Dec 03, 2015	17.35	17.35	17.21	17.21	1,534	-0.08(-0.44%)
Dec 02, 2015	17.24	17.29	17.24	17.29	854	+0.05(+0.26%)
Dec 01, 2015	17.39	17.39	17.24	17.24	982	-0.12(-0.70%)
Nov 30, 2015	17.44	17.44	17.21	17.37	1,726	+0.01(+0.04%)
Nov 27, 2015	17.36	17.36	17.36	17.36	150	+0.03(+0.17%)
Nov 25, 2015	17.27	17.33	17.33	17.33	3,174	-0.06(-0.35%)
Nov 24, 2015	17.42	17.46	17.39	17.39	1,716	-0.15(-0.86%)
Nov 23, 2015	17.39	17.65	17.39	17.54	944	+0.10(+0.59%)
Nov 20, 2015	17.24	17.50	17.23	17.44	3,105	-0.14(-0.80%)
Nov 19, 2015	17.73	17.73	17.58	17.58	1,059	+0.00(+0.00%)
Nov 18, 2015	17.74	17.74	17.58	17.58	1,424	-0.14(-0.81%)
Nov 17, 2015	17.65	17.75	17.58	17.72	3,751	+0.08(+0.47%)
Nov 16, 2015	17.50	17.77	17.32	17.64	7,330	+0.17(+0.95%)
Nov 13, 2015	17.37	17.54	17.27	17.47	4,269	+0.08(+0.48%)
Nov 12, 2015	17.21	17.54	17.21	17.39	10,200	-0.03(-0.17%)
Nov 11, 2015	17.51	17.52	17.21	17.42	3,968	-0.08(-0.48%)
Nov 10, 2015	17.69	17.69	17.37	17.50	13,276	+0.08(+0.48%)
Nov 09, 2015	17.47	17.93	17.42	17.42	674	-0.27(-1.54%)
Nov 06, 2015	17.80	17.80	17.69	17.69	410	-0.08(-0.43%)
Nov 05, 2015	17.77	17.77	17.77	17.77	396	+0.17(+0.99%)
Nov 04, 2015	17.58	17.94	17.58	17.59	1,798	+0.02(+0.09%)
Nov 03, 2015	17.48	17.71	17.48	17.58	8,367	+0.15(+0.87%)
Nov 02, 2015	17.93	17.93	17.24	17.43	2,268	-0.46(-2.58%)
Oct 30, 2015	17.85	17.89	17.85	17.89	587	-0.17(-0.96%)
Oct 29, 2015	17.37	18.06	17.37	18.06	866	+0.36(+2.05%)
Oct 27, 2015	17.74	17.70	17.70	17.70	136	+0.03(+0.17%)
Oct 26, 2015	17.84	17.84	17.67	17.67	2,391	+0.19(+1.08%)
Oct 23, 2015	18.10	18.31	17.32	17.48	29,348	-0.05(-0.26%)
Oct 22, 2015	17.20	17.69	17.20	17.52	2,632	+0.17(+0.96%)
Oct 21, 2015	17.40	17.76	17.34	17.36	2,677	-0.32(-1.80%)
Oct 19, 2015	18.11	17.68	17.68	17.68	132	+0.27(+1.56%)
Oct 16, 2015	17.39	17.58	17.39	17.40	1,113	-0.12(-0.69%)
Oct 15, 2015	17.40	17.70	17.28	17.52	3,125	+0.27(+1.55%)
Oct 13, 2015	17.46	17.26	17.26	17.26	316	-0.81(-4.46%)
Oct 09, 2015	18.06	18.06	18.06	18.06	190	-0.42(-2.30%)
Oct 08, 2015	18.49	18.49	18.49	18.49	134	+1.07(+6.13%)
Oct 07, 2015	17.39	17.42	17.62	17.42	556	-0.20(-1.16%)
Oct 06, 2015	17.35	17.72	17.03	17.62	3,252	-0.05(-0.30%)
Oct 05, 2015	17.28	17.71	17.00	17.68	2,343	+0.29(+1.65%)
Oct 02, 2015	17.39	17.39	17.39	17.39	526	-0.05(-0.30%)
Oct 01, 2015	17.44	17.44	17.44	17.44	152	+0.17(+0.96%)
Sep 30, 2015	17.43	17.95	16.89	17.27	25,955	-0.87(-4.79%)
Sep 29, 2015	18.30	18.30	17.61	18.14	4,027	+0.14(+0.76%)
Sep 28, 2015	18.53	18.60	18.01	18.01	13,815	-0.14(-0.75%)
Sep 25, 2015	18.14	18.14	18.14	18.14	337	-0.11(-0.62%)
Sep 24, 2015	18.22	18.81	18.22	18.26	1,101	+0.06(+0.33%)
Sep 23, 2015	17.49	18.45	17.49	18.20	2,663	-0.14(-0.78%)
Sep 22, 2015	18.73	18.75	18.30	18.34	3,148	-0.46(-2.45%)
Sep 21, 2015	18.30	18.87	18.30	18.80	2,146	+0.03(+0.16%)
Sep 18, 2015	18.67	18.77	17.93	18.77	4,919	+0.48(+2.60%)
Sep 17, 2015	17.93	18.52	17.44	18.30	9,548	-0.39(-2.10%)
Sep 16, 2015	18.75	18.75	18.52	18.69	1,548	+0.10(+0.56%)
Sep 15, 2015	17.42	18.58	17.42	18.58	2,723	+0.47(+2.60%)
Sep 14, 2015	18.22	18.50	17.96	18.11	4,355	-0.22(-1.22%)
Sep 11, 2015	17.96	18.68	17.93	18.34	5,852	+0.56(+3.16%)
Sep 10, 2015	18.42	18.52	17.67	17.77	11,071	-0.68(-3.69%)
Sep 09, 2015	18.72	18.72	18.46	18.46	853	-0.10(-0.56%)
Sep 08, 2015	18.41	18.90	17.25	18.56	17,359	+0.42(+2.31%)
Sep 04, 2015	19.05	18.14	18.14	18.14	4,275	-0.91(-4.79%)
Sep 03, 2015	18.75	19.05	18.74	19.05	1,882	+0.34(+1.80%)
Sep 02, 2015	18.40	18.72	18.40	18.72	10,559	+0.01(+0.03%)
Sep 01, 2015	18.71	18.71	18.71	18.71	1,002	+0.12(+0.66%)
Aug 31, 2015	18.24	18.65	18.22	18.59	1,505	+0.22(+1.22%)
Aug 28, 2015	18.52	18.52	18.37	18.37	917	-0.37(-2.00%)
Aug 27, 2015	18.74	18.74	18.74	18.74	308	+0.03(+0.16%)
Aug 26, 2015	18.65	18.71	18.34	18.71	1,465	+0.00(+0.02%)
Aug 25, 2015	18.71	18.71	17.96	18.71	4,004	+0.28(+1.52%)
Aug 24, 2015	18.19	18.43	18.19	18.43	6,226	-0.06(-0.32%)
Aug 21, 2015	18.51	18.80	18.49	18.49	3,957	-0.40(-2.14%)
Aug 19, 2015	18.53	18.89	18.89	18.89	108	+0.08(+0.42%)
Aug 18, 2015	18.91	18.99	18.81	18.81	968	+0.10(+0.54%)
Aug 17, 2015	18.72	18.72	18.71	18.71	347	-0.16(-0.87%)
Aug 14, 2015	18.87	18.87	18.87	18.87	268	-0.16(-0.87%)
Aug 13, 2015	18.57	19.04	18.57	19.04	416	+0.11(+0.59%)
Aug 12, 2015	18.92	18.93	18.62	18.93	1,511	+0.62(+3.39%)
Aug 11, 2015	18.00	18.76	18.00	18.31	689	-0.64(-3.36%)
Aug 10, 2015	19.04	19.04	18.94	18.94	1,042	-0.12(-0.63%)
Aug 07, 2015	18.43	19.06	18.43	19.06	9,754	+0.43(+2.29%)
Aug 06, 2015	18.71	18.94	18.34	18.64	15,474	+0.02(+0.12%)
Aug 05, 2015	18.38	18.61	16.88	18.61	6,741	+0.51(+2.81%)
Aug 04, 2015	18.06	18.13	18.04	18.10	1,149	-0.04(-0.25%)