Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	18.03	18.43	18.01	18.37	1,523	+0.22(+1.22%)
Aug 28, 2015	18.30	18.30	18.15	18.15	928	-0.37(-2.00%)
Aug 27, 2015	18.52	18.52	18.52	18.52	312	+0.03(+0.16%)
Aug 26, 2015	18.43	18.49	18.12	18.49	1,483	+0.00(+0.02%)
Aug 25, 2015	18.49	18.49	17.75	18.49	4,052	+0.28(+1.52%)
Aug 24, 2015	17.98	18.21	17.98	18.21	6,301	-0.06(-0.32%)
Aug 21, 2015	18.29	18.58	18.27	18.27	4,005	-0.40(-2.14%)
Aug 19, 2015	18.31	18.67	18.67	18.67	109	+0.08(+0.42%)
Aug 18, 2015	18.68	18.77	18.59	18.59	980	+0.10(+0.54%)
Aug 17, 2015	18.50	18.50	18.49	18.49	351	-0.16(-0.87%)
Aug 14, 2015	18.65	18.65	18.65	18.65	271	-0.16(-0.86%)
Aug 13, 2015	18.35	18.81	18.35	18.81	421	+0.11(+0.59%)
Aug 12, 2015	18.70	18.70	18.40	18.70	1,529	+0.61(+3.39%)
Aug 11, 2015	17.79	18.54	17.79	18.09	697	-0.63(-3.36%)
Aug 10, 2015	18.81	18.81	18.72	18.72	1,054	-0.12(-0.63%)
Aug 07, 2015	18.21	18.84	18.21	18.84	9,870	+0.42(+2.29%)
Aug 06, 2015	18.49	18.72	18.12	18.41	15,659	+0.02(+0.12%)
Aug 05, 2015	18.16	18.39	16.68	18.39	6,821	+0.50(+2.81%)
Aug 04, 2015	17.85	17.92	17.82	17.89	1,162	-0.04(-0.25%)
Aug 03, 2015	17.82	17.93	17.82	17.93	2,414	-0.05(-0.29%)
Jul 31, 2015	18.46	18.46	17.85	17.99	2,739	-0.50(-2.72%)
Jul 30, 2015	18.49	18.49	17.85	18.49	2,740	+0.61(+3.39%)
Jul 29, 2015	17.88	17.88	17.88	17.88	444	-0.09(-0.49%)
Jul 28, 2015	17.97	17.97	17.97	17.97	536	+0.11(+0.62%)
Jul 27, 2015	18.03	18.03	17.86	17.86	1,897	-0.17(-0.94%)
Jul 23, 2015	18.23	18.03	18.03	18.03	169	+0.05(+0.29%)
Jul 22, 2015	17.96	18.16	17.96	17.98	1,638	+0.07(+0.41%)
Jul 21, 2015	18.44	18.57	17.90	17.90	3,873	-0.42(-2.30%)
Jul 17, 2015	18.36	18.33	18.33	18.33	475	+0.21(+1.14%)
Jul 16, 2015	18.09	18.12	18.09	18.12	2,133	+0.26(+1.45%)
Jul 15, 2015	17.86	17.86	17.86	17.86	632	-0.25(-1.39%)
Jul 14, 2015	18.12	18.12	18.11	18.11	2,790	+0.07(+0.37%)
Jul 13, 2015	18.05	18.12	18.05	18.05	1,038	+0.11(+0.62%)
Jul 10, 2015	17.83	17.93	17.83	17.93	1,092	+0.15(+0.83%)
Jul 09, 2015	17.78	17.79	17.78	17.79	581	+0.04(+0.21%)
Jul 08, 2015	18.19	18.22	17.75	17.75	10,499	-0.39(-2.16%)
Jul 07, 2015	18.51	18.69	18.12	18.14	4,737	-0.37(-2.00%)
Jul 06, 2015	18.67	18.67	18.51	18.51	2,048	+0.01(+0.04%)
Jul 02, 2015	18.57	18.50	18.50	18.50	1,757	+0.00(+0.00%)
Jul 01, 2015	18.49	18.82	18.49	18.50	2,047	-0.01(-0.04%)
Jun 30, 2015	18.49	18.85	18.49	18.51	2,293	-0.20(-1.07%)
Jun 29, 2015	18.71	18.71	18.71	18.71	758	+0.22(+1.20%)
Jun 26, 2015	18.49	18.67	18.49	18.49	8,330	-0.08(-0.44%)
Jun 25, 2015	18.57	18.57	18.57	18.57	378	-0.27(-1.43%)
Jun 24, 2015	18.75	18.85	18.50	18.84	1,527	+0.20(+1.05%)
Jun 23, 2015	18.64	18.64	18.64	18.64	305	+0.01(+0.08%)
Jun 22, 2015	18.71	18.71	18.60	18.63	2,168	+0.07(+0.36%)
Jun 19, 2015	18.65	18.75	18.56	18.56	4,779	-0.01(-0.08%)
Jun 18, 2015	18.50	19.02	18.50	18.58	3,607	+0.27(+1.45%)
Jun 17, 2015	18.54	18.54	18.31	18.31	692	+0.01(+0.04%)
Jun 16, 2015	18.29	18.36	18.29	18.30	2,208	-0.02(-0.12%)
Jun 15, 2015	18.38	18.51	18.30	18.33	7,899	-0.05(-0.28%)
Jun 12, 2015	18.41	18.52	18.30	18.38	4,060	+0.01(+0.08%)
Jun 11, 2015	18.36	18.36	18.36	18.36	326	+0.04(+0.20%)
Jun 10, 2015	17.97	18.67	17.94	18.33	5,359	+0.28(+1.54%)
Jun 09, 2015	18.06	18.27	18.05	18.05	587	+0.02(+0.12%)
Jun 08, 2015	18.06	18.30	18.01	18.03	827	-0.31(-1.68%)
Jun 05, 2015	18.16	19.04	18.16	18.33	14,937	+0.24(+1.34%)
Jun 04, 2015	18.53	18.53	18.09	18.09	1,155	-0.44(-2.37%)
Jun 03, 2015	19.09	19.56	18.53	18.53	1,629	-0.50(-2.62%)
Jun 02, 2015	19.48	19.60	19.03	19.03	8,208	-0.67(-3.38%)