Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	17.61	17.79	17.52	17.55	3,569	+0.20(+1.17%)
Sep 29, 2016	17.38	17.67	17.34	17.34	4,465	-0.13(-0.76%)
Sep 28, 2016	17.48	17.48	17.48	17.48	487	-0.02(-0.13%)
Sep 27, 2016	17.43	17.78	17.21	17.50	5,273	+0.01(+0.04%)
Sep 26, 2016	17.68	17.68	17.40	17.49	4,792	-0.19(-1.06%)
Sep 23, 2016	17.89	17.99	17.68	17.68	13,779	-0.30(-1.70%)
Sep 22, 2016	18.16	18.16	17.99	17.99	1,324	-0.05(-0.26%)
Sep 21, 2016	18.01	18.03	17.99	18.03	2,207	-0.02(-0.13%)
Sep 20, 2016	18.06	18.06	18.06	18.06	239	-0.09(-0.47%)
Sep 19, 2016	17.57	18.30	17.57	18.14	4,742	+0.38(+2.16%)
Sep 16, 2016	17.81	18.21	17.72	17.76	10,351	-0.26(-1.46%)
Sep 15, 2016	17.65	18.02	17.35	18.02	919	+0.23(+1.30%)
Sep 14, 2016	18.05	18.05	17.79	17.79	2,161	-0.26(-1.46%)
Sep 13, 2016	17.81	18.05	17.42	18.05	1,895	+0.43(+2.41%)
Sep 12, 2016	17.83	17.91	17.40	17.63	1,202	+0.00(+0.00%)
Sep 09, 2016	17.79	18.05	17.63	17.63	1,397	-0.20(-1.13%)
Sep 08, 2016	17.98	18.05	17.83	17.83	2,761	-0.16(-0.90%)
Sep 07, 2016	18.05	18.05	17.82	17.99	3,317	+0.17(+0.96%)
Sep 06, 2016	17.95	17.95	17.70	17.82	4,316	+0.36(+2.08%)
Sep 02, 2016	17.46	17.46	17.46	17.46	129	-0.06(-0.35%)
Sep 01, 2016	18.05	18.21	17.48	17.52	2,879	+0.19(+1.12%)
Aug 31, 2016	17.63	17.63	17.33	17.33	1,365	-0.25(-1.41%)
Aug 30, 2016	17.57	17.57	17.57	17.57	933	+0.17(+0.98%)
Aug 26, 2016	17.40	17.40	17.40	17.40	358	+0.08(+0.45%)
Aug 25, 2016	17.19	17.69	17.14	17.33	2,015	-0.12(-0.67%)
Aug 24, 2016	17.44	17.44	17.44	17.44	495	+0.27(+1.58%)
Aug 23, 2016	17.62	18.18	17.17	17.17	1,145	-0.24(-1.38%)
Aug 22, 2016	17.40	17.41	17.40	17.41	3,126	+0.23(+1.35%)
Aug 19, 2016	17.40	17.50	17.17	17.18	2,446	-0.29(-1.68%)
Aug 18, 2016	17.47	17.47	17.47	17.47	142	-0.02(-0.09%)
Aug 17, 2016	17.49	17.49	17.49	17.49	440	-0.07(-0.40%)
Aug 16, 2016	17.29	17.56	17.17	17.56	7,526	+0.33(+1.93%)
Aug 15, 2016	17.08	17.23	17.02	17.23	5,181	+0.03(+0.20%)
Aug 12, 2016	17.92	18.02	16.98	17.19	37,955	-0.67(-3.75%)
Aug 11, 2016	17.76	17.97	17.67	17.86	7,684	-0.08(-0.47%)
Aug 10, 2016	17.95	17.95	17.95	17.95	267	+0.00(+0.00%)
Aug 09, 2016	17.88	18.25	17.88	17.95	919	+0.00(+0.00%)
Aug 08, 2016	17.95	17.95	17.87	17.95	4,890	+0.00(+0.00%)
Aug 05, 2016	17.95	17.95	17.95	17.95	305	+0.06(+0.32%)
Aug 04, 2016	18.06	18.06	17.70	17.89	4,137	-0.10(-0.54%)
Aug 03, 2016	18.10	18.10	17.98	17.98	387	+0.16(+0.87%)
Aug 02, 2016	17.79	18.02	17.71	17.83	3,557	+0.04(+0.22%)
Aug 01, 2016	17.81	17.88	17.79	17.79	2,060	-0.15(-0.86%)
Jul 29, 2016	17.95	17.95	17.95	17.95	241	+0.00(+0.00%)
Jul 28, 2016	18.10	18.10	17.95	17.95	1,530	-0.16(-0.90%)
Jul 27, 2016	18.51	18.51	17.80	18.11	4,713	+0.25(+1.39%)
Jul 26, 2016	17.81	18.14	17.81	17.86	1,539	+0.05(+0.30%)
Jul 25, 2016	17.87	18.04	17.81	17.81	2,689	-0.29(-1.62%)
Jul 22, 2016	17.85	18.26	17.85	18.10	2,429	-0.46(-2.46%)
Jul 21, 2016	18.41	18.56	18.38	18.56	1,596	+0.12(+0.63%)
Jul 20, 2016	18.36	18.48	18.29	18.44	2,330	+0.60(+3.34%)
Jul 19, 2016	18.49	18.56	17.84	17.84	4,555	-0.66(-3.59%)
Jul 18, 2016	18.37	18.51	18.33	18.51	1,857	+0.41(+2.26%)
Jul 15, 2016	17.90	18.18	17.90	18.10	1,330	+0.26(+1.43%)
Jul 14, 2016	17.98	18.34	17.84	17.84	2,285	+0.05(+0.30%)
Jul 13, 2016	17.72	17.79	17.37	17.79	5,949	+0.08(+0.48%)
Jul 12, 2016	18.18	18.37	17.71	17.71	4,051	-0.67(-3.62%)
Jul 11, 2016	18.30	18.56	18.30	18.37	3,913	+0.07(+0.39%)
Jul 08, 2016	18.56	18.64	18.22	18.30	7,763	-0.34(-1.83%)
Jul 07, 2016	18.36	18.81	18.36	18.64	4,140	+0.53(+2.95%)
Jul 05, 2016	18.27	18.50	17.84	18.11	3,004	+0.46(+2.59%)
Jul 01, 2016	17.79	17.65	17.65	17.65	12,799	+0.39(+2.24%)
Jun 30, 2016	18.29	18.63	16.86	17.26	34,051	-1.07(-5.82%)
Jun 29, 2016	17.42	18.56	17.42	18.33	21,980	+0.56(+3.13%)
Jun 28, 2016	16.82	17.78	16.63	17.77	17,636	+1.22(+7.38%)
Jun 27, 2016	15.90	16.63	15.90	16.55	49,410	+0.95(+6.10%)
Jun 24, 2016	15.87	15.87	15.60	15.60	2,574	-0.48(-2.98%)
Jun 23, 2016	16.17	16.24	16.08	16.08	1,016	+0.02(+0.15%)
Jun 22, 2016	15.86	16.06	15.86	16.06	731	-0.03(-0.19%)
Jun 21, 2016	15.80	16.09	15.80	16.09	6,023	-0.07(-0.43%)
Jun 20, 2016	15.82	16.16	15.71	16.16	14,694	+0.35(+2.20%)
Jun 17, 2016	15.92	16.11	15.81	15.81	8,108	-0.20(-1.26%)
Jun 16, 2016	15.91	16.01	15.83	16.01	1,550	+0.22(+1.42%)
Jun 15, 2016	16.24	16.37	15.76	15.79	4,999	-0.12(-0.73%)
Jun 14, 2016	16.55	16.55	15.90	15.90	4,742	+0.08(+0.48%)
Jun 13, 2016	15.45	16.01	15.45	15.83	4,165	+0.32(+2.08%)
Jun 10, 2016	16.38	16.38	15.50	15.50	1,266	-0.50(-3.10%)
Jun 09, 2016	15.82	16.00	15.82	16.00	1,506	-0.01(-0.05%)
Jun 08, 2016	15.46	16.21	15.42	16.01	15,119	+0.60(+3.88%)
Jun 07, 2016	15.28	15.41	15.28	15.41	548	+0.07(+0.45%)
Jun 06, 2016	15.28	15.34	15.28	15.34	693	+0.06(+0.39%)
Jun 03, 2016	15.28	15.30	15.28	15.28	1,046	-0.02(-0.15%)
Jun 02, 2016	15.29	15.37	15.29	15.31	1,338	-0.07(-0.47%)
Jun 01, 2016	15.32	15.38	15.32	15.38	484	-0.05(-0.32%)
May 31, 2016	15.28	15.43	15.28	15.43	1,911	+0.11(+0.75%)
May 27, 2016	15.31	15.31	15.31	15.31	785	+0.03(+0.19%)
May 26, 2016	15.28	15.47	15.28	15.28	3,797	-0.18(-1.13%)
May 25, 2016	15.28	15.46	15.28	15.46	1,016	+0.12(+0.80%)
May 24, 2016	15.31	15.34	15.31	15.34	717	+0.02(+0.14%)
May 23, 2016	15.38	15.53	15.29	15.31	1,303	-0.09(-0.60%)
May 20, 2016	15.38	15.41	15.32	15.41	2,333	+0.08(+0.50%)
May 19, 2016	15.35	15.40	15.33	15.33	2,940	-0.13(-0.84%)
May 18, 2016	15.34	15.47	15.34	15.46	2,339	+0.02(+0.10%)
May 17, 2016	15.39	15.44	15.39	15.44	595	+0.01(+0.05%)
May 16, 2016	15.33	15.44	15.32	15.44	1,779	+0.15(+0.95%)
May 13, 2016	15.28	15.29	15.28	15.29	1,046	-0.19(-1.24%)
May 12, 2016	15.29	15.48	15.28	15.48	666	+0.12(+0.77%)
May 11, 2016	15.44	15.47	15.36	15.36	1,736	+0.00(+0.02%)
May 10, 2016	15.36	15.46	15.28	15.36	4,147	+0.00(+0.00%)
May 09, 2016	15.36	15.46	15.28	15.36	1,820	+0.04(+0.25%)
May 06, 2016	15.28	15.32	15.28	15.32	1,317	+0.04(+0.25%)
May 05, 2016	15.32	15.38	15.28	15.28	6,969	-0.02(-0.15%)
May 04, 2016	15.49	15.49	15.31	15.31	948	+0.02(+0.13%)
May 03, 2016	15.52	15.54	15.28	15.29	2,028	-0.02(-0.15%)
May 02, 2016	15.32	15.32	15.31	15.31	1,680	-0.08(-0.53%)
Apr 29, 2016	15.39	15.39	15.39	15.39	561	-0.15(-0.93%)
Apr 28, 2016	15.35	15.54	15.35	15.54	3,764	+0.24(+1.55%)
Apr 27, 2016	15.42	15.55	15.28	15.30	5,663	-0.22(-1.43%)
Apr 26, 2016	15.54	15.54	15.34	15.52	4,912	+0.10(+0.68%)
Apr 25, 2016	15.34	15.42	15.34	15.42	464	+0.04(+0.26%)
Apr 22, 2016	15.37	15.49	15.37	15.37	1,981	+0.02(+0.10%)
Apr 21, 2016	15.36	15.45	15.36	15.36	3,911	+0.01(+0.05%)
Apr 20, 2016	15.41	15.49	15.29	15.35	5,739	-0.03(-0.20%)
Apr 19, 2016	15.41	15.55	15.30	15.38	3,446	+0.02(+0.10%)
Apr 18, 2016	15.42	15.65	15.37	15.37	11,194	-0.05(-0.35%)
Apr 15, 2016	15.72	15.83	15.40	15.42	3,470	-0.15(-0.98%)
Apr 14, 2016	15.45	15.65	15.45	15.57	3,249	+0.02(+0.15%)
Apr 13, 2016	15.34	15.58	15.34	15.55	2,428	+0.06(+0.39%)
Apr 12, 2016	15.38	15.57	15.38	15.49	2,703	-0.15(-0.93%)
Apr 11, 2016	15.70	15.97	15.29	15.63	7,121	-0.08(-0.53%)
Apr 08, 2016	15.77	15.86	15.70	15.72	2,457	-0.13(-0.84%)
Apr 06, 2016	15.83	15.85	15.85	15.85	391	+0.05(+0.31%)
Apr 05, 2016	15.73	16.05	15.73	15.80	1,422	+0.04(+0.24%)
Apr 04, 2016	15.93	16.01	15.76	15.76	3,149	-0.20(-1.24%)
Apr 01, 2016	15.73	16.01	15.73	15.96	2,331	+0.22(+1.41%)
Mar 31, 2016	15.74	15.82	15.73	15.74	1,934	-0.07(-0.45%)
Mar 30, 2016	15.72	16.05	15.72	15.81	2,112	+0.07(+0.45%)
Mar 29, 2016	15.99	15.99	15.70	15.74	2,007	-0.10(-0.63%)
Mar 28, 2016	15.81	16.08	15.70	15.84	2,848	-0.05(-0.34%)
Mar 24, 2016	15.74	15.89	15.89	15.89	2,878	+0.15(+0.97%)
Mar 23, 2016	16.04	16.11	15.74	15.74	2,044	-0.40(-2.46%)
Mar 22, 2016	15.70	16.38	15.70	16.14	4,190	+0.41(+2.62%)
Mar 21, 2016	15.63	15.75	15.63	15.73	3,318	-0.12(-0.77%)
Mar 18, 2016	16.31	16.31	15.70	15.85	2,258	-0.19(-1.19%)
Mar 17, 2016	15.67	16.36	15.67	16.04	1,965	+0.28(+1.79%)
Mar 16, 2016	16.52	16.52	15.76	15.76	1,315	+0.09(+0.59%)
Mar 15, 2016	16.00	16.00	15.67	15.67	505	-0.20(-1.24%)
Mar 14, 2016	15.78	16.09	15.70	15.86	822	-0.27(-1.68%)
Mar 11, 2016	15.85	16.18	15.67	16.13	1,496	+0.65(+4.19%)
Mar 10, 2016	16.19	16.22	15.48	15.48	14,640	-0.82(-5.00%)
Mar 09, 2016	16.20	16.30	16.16	16.30	2,030	+0.12(+0.75%)
Mar 08, 2016	16.36	16.36	16.08	16.18	12,648	+0.07(+0.42%)
Mar 07, 2016	16.11	16.26	16.10	16.11	1,413	-0.06(-0.37%)
Mar 04, 2016	16.19	16.25	16.17	16.17	2,023	-0.05(-0.33%)
Mar 03, 2016	16.10	16.28	16.10	16.22	1,008	+0.10(+0.61%)
Mar 02, 2016	16.13	16.38	16.10	16.13	4,175	-0.03(-0.19%)
Mar 01, 2016	16.23	16.28	16.13	16.16	3,801	+0.11(+0.71%)
Feb 29, 2016	15.48	16.59	15.48	16.04	6,314	+0.55(+3.56%)
Feb 26, 2016	15.48	16.22	15.18	15.49	3,741	+0.10(+0.64%)
Feb 25, 2016	15.29	15.39	15.29	15.39	662	-0.10(-0.63%)
Feb 24, 2016	15.39	15.61	15.22	15.49	4,632	+0.22(+1.43%)
Feb 23, 2016	15.21	15.47	15.21	15.27	1,091	+0.06(+0.40%)
Feb 22, 2016	15.31	15.47	15.17	15.21	10,439	-0.10(-0.64%)
Feb 19, 2016	15.14	15.33	15.14	15.31	2,159	+0.06(+0.40%)
Feb 18, 2016	15.14	15.39	15.13	15.25	3,143	-0.16(-1.03%)
Feb 17, 2016	15.30	15.43	15.30	15.41	4,172	+0.07(+0.44%)
Feb 16, 2016	15.53	15.62	15.29	15.34	3,761	-0.18(-1.17%)
Feb 12, 2016	15.29	15.52	15.52	15.52	2,516	+0.23(+1.53%)
Feb 11, 2016	15.23	15.33	15.23	15.29	8,277	-0.11(-0.69%)
Feb 10, 2016	15.36	15.61	15.26	15.39	1,845	+0.08(+0.50%)
Feb 09, 2016	15.21	15.32	15.21	15.32	1,733	+0.21(+1.39%)
Feb 08, 2016	15.83	15.83	15.11	15.11	3,854	-0.70(-4.44%)
Feb 05, 2016	15.95	15.95	15.64	15.81	3,952	-0.08(-0.52%)
Feb 04, 2016	16.00	16.05	15.67	15.89	3,977	+0.03(+0.19%)
Feb 03, 2016	16.31	16.31	15.85	15.86	7,444	-0.36(-2.23%)
Feb 02, 2016	16.17	16.32	16.15	16.22	3,286	-0.25(-1.51%)
Feb 01, 2016	16.25	16.47	16.04	16.47	5,059	+0.20(+1.21%)
Jan 29, 2016	16.43	16.72	16.28	16.28	3,857	+0.07(+0.42%)
Jan 28, 2016	16.28	16.28	16.19	16.21	916	-0.04(-0.23%)
Jan 27, 2016	16.34	16.34	16.08	16.25	3,628	-0.08(-0.51%)
Jan 26, 2016	16.34	16.34	16.25	16.33	1,981	+0.06(+0.37%)
Jan 25, 2016	16.23	16.74	16.12	16.27	10,052	+0.04(+0.23%)
Jan 22, 2016	16.44	16.87	15.87	16.23	6,106	-0.05(-0.33%)
Jan 21, 2016	16.77	16.84	16.28	16.28	1,606	+0.29(+1.82%)
Jan 20, 2016	16.31	16.63	15.85	15.99	4,742	-0.59(-3.57%)
Jan 19, 2016	16.61	17.11	16.23	16.59	3,802	-0.03(-0.18%)
Jan 15, 2016	16.93	16.62	16.62	16.62	11,788	-0.32(-1.86%)
Jan 14, 2016	16.84	17.09	16.84	16.93	1,928	-0.01(-0.05%)
Jan 13, 2016	16.94	17.18	16.88	16.94	2,602	-0.07(-0.40%)
Jan 12, 2016	17.20	17.21	17.01	17.01	3,527	-0.32(-1.83%)
Jan 11, 2016	16.99	17.36	16.99	17.33	3,739	+0.26(+1.55%)
Jan 08, 2016	17.30	17.36	17.06	17.06	2,116	-0.01(-0.04%)
Jan 07, 2016	17.29	17.44	17.07	17.07	3,939	-0.21(-1.22%)
Jan 06, 2016	17.18	17.48	17.18	17.28	4,384	+0.18(+1.06%)
Jan 05, 2016	17.22	17.54	17.10	17.10	1,703	-0.12(-0.70%)
Jan 04, 2016	17.21	17.55	17.15	17.22	1,907	-0.32(-1.81%)
Dec 31, 2015	17.36	17.54	17.54	17.54	1,059	+0.36(+2.11%)
Dec 30, 2015	17.27	17.55	16.81	17.18	7,327	+0.00(+0.00%)
Dec 29, 2015	17.14	17.30	17.13	17.18	7,348	-0.07(-0.39%)
Dec 28, 2015	16.99	17.29	16.81	17.24	6,103	+0.32(+1.92%)
Dec 24, 2015	16.80	16.92	16.92	16.92	1,324	+0.05(+0.31%)
Dec 23, 2015	16.95	17.29	16.80	16.87	3,343	-0.04(-0.22%)
Dec 22, 2015	16.84	17.00	16.80	16.90	14,314	-0.08(-0.44%)
Dec 21, 2015	16.94	17.16	16.94	16.98	3,090	+0.27(+1.63%)
Dec 18, 2015	17.21	17.31	16.71	16.71	6,119	-0.36(-2.12%)
Dec 17, 2015	16.99	17.47	16.71	17.07	3,777	-0.02(-0.13%)
Dec 16, 2015	17.36	17.55	16.91	17.09	18,214	+0.02(+0.13%)
Dec 15, 2015	16.96	17.17	16.96	17.07	1,990	+0.08(+0.48%)
Dec 14, 2015	17.08	17.08	16.99	16.99	3,591	-0.10(-0.57%)
Dec 11, 2015	17.02	17.17	17.02	17.08	3,208	-0.23(-1.34%)
Dec 10, 2015	17.21	17.32	17.21	17.32	1,307	+0.21(+1.22%)
Dec 09, 2015	17.13	17.35	17.11	17.11	6,503	-0.01(-0.04%)
Dec 08, 2015	17.17	17.38	17.11	17.11	537	-0.16(-0.95%)
Dec 07, 2015	17.17	17.28	17.17	17.28	918	+0.07(+0.39%)
Dec 04, 2015	17.32	17.32	17.02	17.21	1,051	+0.21(+1.23%)
Dec 03, 2015	17.14	17.14	17.00	17.00	1,553	-0.07(-0.44%)
Dec 02, 2015	17.03	17.08	17.03	17.08	865	+0.04(+0.26%)
Dec 01, 2015	17.17	17.17	17.03	17.03	995	-0.12(-0.70%)
Nov 30, 2015	17.23	17.23	17.00	17.15	1,747	+0.01(+0.04%)
Nov 27, 2015	17.14	17.14	17.14	17.14	152	+0.03(+0.17%)
Nov 25, 2015	17.06	17.11	17.11	17.11	3,214	-0.06(-0.35%)
Nov 24, 2015	17.20	17.25	17.17	17.17	1,738	-0.15(-0.86%)
Nov 23, 2015	17.17	17.43	17.17	17.32	956	+0.10(+0.59%)
Nov 20, 2015	17.03	17.28	17.02	17.22	3,144	-0.14(-0.80%)
Nov 19, 2015	17.51	17.51	17.36	17.36	1,072	+0.00(+0.00%)
Nov 18, 2015	17.52	17.52	17.36	17.36	1,442	-0.14(-0.81%)
Nov 17, 2015	17.44	17.53	17.36	17.50	3,798	+0.08(+0.47%)
Nov 16, 2015	17.29	17.55	17.11	17.42	7,422	+0.16(+0.95%)
Nov 13, 2015	17.16	17.32	17.06	17.26	4,323	+0.08(+0.48%)
Nov 12, 2015	17.00	17.32	16.99	17.17	10,328	-0.03(-0.17%)
Nov 11, 2015	17.29	17.31	16.99	17.20	4,017	-0.08(-0.47%)
Nov 10, 2015	17.47	17.47	17.15	17.29	13,441	+0.08(+0.48%)
Nov 09, 2015	17.26	17.71	17.20	17.20	683	-0.27(-1.54%)
Nov 06, 2015	17.58	17.58	17.47	17.47	415	-0.07(-0.43%)
Nov 05, 2015	17.55	17.55	17.55	17.55	401	+0.17(+0.99%)
Nov 04, 2015	17.36	17.72	17.36	17.38	1,821	+0.01(+0.09%)
Nov 03, 2015	17.26	17.49	17.26	17.36	8,471	+0.15(+0.87%)
Nov 02, 2015	17.70	17.70	17.03	17.21	2,296	-0.46(-2.58%)
Oct 30, 2015	17.63	17.67	17.63	17.67	594	-0.17(-0.96%)
Oct 29, 2015	17.15	17.84	17.15	17.84	877	+0.36(+2.05%)
Oct 27, 2015	17.52	17.48	17.48	17.48	137	+0.03(+0.17%)
Oct 26, 2015	17.62	17.62	17.45	17.45	2,421	+0.19(+1.08%)
Oct 23, 2015	17.88	18.09	17.10	17.26	29,714	-0.04(-0.26%)
Oct 22, 2015	16.99	17.47	16.99	17.31	2,665	+0.16(+0.96%)
Oct 21, 2015	17.18	17.54	17.13	17.14	2,710	-0.31(-1.80%)
Oct 19, 2015	17.88	17.46	17.46	17.46	133	+0.27(+1.56%)
Oct 16, 2015	17.17	17.37	17.17	17.19	1,127	-0.12(-0.69%)
Oct 15, 2015	17.19	17.48	17.06	17.31	3,164	+0.27(+1.56%)
Oct 13, 2015	17.25	17.04	17.04	17.04	320	-0.80(-4.46%)
Oct 09, 2015	17.84	17.84	17.84	17.84	192	-0.42(-2.30%)
Oct 08, 2015	18.26	18.26	18.26	18.26	136	+1.05(+6.13%)
Oct 07, 2015	17.17	17.20	17.41	17.20	563	-0.20(-1.16%)
Oct 06, 2015	17.14	17.51	16.82	17.41	3,293	-0.05(-0.30%)
Oct 05, 2015	17.07	17.49	16.79	17.46	2,373	+0.28(+1.65%)
Oct 02, 2015	17.17	17.17	17.17	17.17	533	-0.05(-0.30%)