Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2015	18.04	18.15	18.04	18.15	2,386	-0.05(-0.29%)
Jul 31, 2015	18.68	18.68	18.06	18.20	2,707	-0.51(-2.72%)
Jul 30, 2015	18.71	18.71	18.06	18.71	2,708	+0.61(+3.39%)
Jul 29, 2015	18.10	18.10	18.10	18.10	439	-0.09(-0.49%)
Jul 28, 2015	18.19	18.19	18.19	18.19	530	+0.11(+0.62%)
Jul 27, 2015	18.25	18.25	18.07	18.07	1,874	-0.17(-0.94%)
Jul 23, 2015	18.45	18.25	18.25	18.25	167	+0.05(+0.29%)
Jul 22, 2015	18.18	18.38	18.18	18.19	1,619	+0.07(+0.41%)
Jul 21, 2015	18.67	18.79	18.12	18.12	3,828	-0.43(-2.30%)
Jul 17, 2015	18.58	18.55	18.55	18.55	470	+0.21(+1.14%)
Jul 16, 2015	18.31	18.34	18.31	18.34	2,108	+0.26(+1.45%)
Jul 15, 2015	18.07	18.07	18.07	18.07	625	-0.25(-1.39%)
Jul 14, 2015	18.33	18.34	18.33	18.33	2,757	+0.07(+0.37%)
Jul 13, 2015	18.26	18.33	18.26	18.26	1,026	+0.11(+0.62%)
Jul 10, 2015	18.04	18.15	18.04	18.15	1,079	+0.15(+0.83%)
Jul 09, 2015	17.99	18.00	17.99	18.00	574	+0.04(+0.21%)
Jul 08, 2015	18.41	18.44	17.96	17.96	10,375	-0.40(-2.16%)
Jul 07, 2015	18.73	18.91	18.34	18.36	4,681	-0.37(-2.00%)
Jul 06, 2015	18.90	18.90	18.73	18.73	2,024	+0.01(+0.04%)
Jul 02, 2015	18.79	18.73	18.73	18.73	1,737	+0.00(+0.00%)
Jul 01, 2015	18.71	19.05	18.71	18.73	2,022	-0.01(-0.04%)
Jun 30, 2015	18.71	19.08	18.71	18.73	2,266	-0.20(-1.07%)
Jun 29, 2015	18.93	18.93	18.93	18.93	749	+0.22(+1.20%)
Jun 26, 2015	18.71	18.90	18.71	18.71	8,232	-0.08(-0.44%)
Jun 25, 2015	18.79	18.79	18.79	18.79	374	-0.27(-1.43%)
Jun 24, 2015	18.97	19.08	18.73	19.07	1,509	+0.20(+1.05%)
Jun 23, 2015	18.87	18.87	18.87	18.87	301	+0.02(+0.08%)
Jun 22, 2015	18.93	18.93	18.82	18.85	2,143	+0.07(+0.36%)
Jun 19, 2015	18.87	18.97	18.78	18.78	4,723	-0.02(-0.08%)
Jun 18, 2015	18.73	19.25	18.73	18.80	3,564	+0.27(+1.45%)
Jun 17, 2015	18.76	18.76	18.53	18.53	684	+0.01(+0.04%)
Jun 16, 2015	18.51	18.57	18.51	18.52	2,182	-0.02(-0.12%)
Jun 15, 2015	18.60	18.73	18.52	18.55	7,806	-0.05(-0.28%)
Jun 12, 2015	18.63	18.74	18.52	18.60	4,012	+0.01(+0.08%)
Jun 11, 2015	18.58	18.58	18.58	18.58	322	+0.04(+0.20%)
Jun 10, 2015	18.19	18.89	18.15	18.55	5,296	+0.28(+1.54%)
Jun 09, 2015	18.27	18.49	18.26	18.26	580	+0.02(+0.12%)
Jun 08, 2015	18.27	18.52	18.23	18.24	817	-0.31(-1.68%)
Jun 05, 2015	18.37	19.26	18.37	18.55	14,761	+0.24(+1.34%)
Jun 04, 2015	18.75	18.75	18.31	18.31	1,141	-0.44(-2.37%)
Jun 03, 2015	19.32	19.80	18.75	18.75	1,610	-0.50(-2.62%)
Jun 02, 2015	19.71	19.83	19.26	19.26	8,111	-0.67(-3.38%)