Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.88	19.88	19.88	19.88	475	-0.20(-1.02%)
Sep 28, 2017	19.81	20.08	19.81	20.08	1,918	+0.51(+2.58%)
Sep 27, 2017	19.57	19.57	19.54	19.57	933	+0.00(+0.00%)
Sep 25, 2017		19.57	19.57	19.57	20	+0.38(+1.95%)
Sep 22, 2017	19.19	19.63	18.67	19.20	10,631	-0.07(-0.38%)
Sep 21, 2017	20.02	20.02	18.76	19.27	9,468	+0.07(+0.38%)
Sep 20, 2017	19.41	19.92	19.20	19.20	10,468	-0.73(-3.64%)
Sep 19, 2017	19.31	20.06	19.31	19.92	2,973	+0.55(+2.82%)
Sep 18, 2017	20.11	20.11	19.37	19.38	8,193	+0.03(+0.17%)
Sep 15, 2017	18.24	19.35	18.24	19.35	11,608	+1.03(+5.59%)
Sep 13, 2017		18.32	18.32	18.32	152	+0.16(+0.89%)
Sep 12, 2017	18.11	18.16	18.05	18.16	5,558	+0.32(+1.81%)
Sep 11, 2017	18.55	18.55	17.77	17.84	7,585	-0.27(-1.52%)
Sep 08, 2017	17.98	18.16	17.98	18.11	675	-0.29(-1.56%)
Sep 07, 2017	18.17	18.51	18.17	18.40	1,595	+0.23(+1.27%)
Sep 06, 2017	17.96	18.26	17.96	18.17	1,858	+0.01(+0.04%)
Sep 05, 2017	17.89	18.56	17.89	18.16	6,275	-0.40(-2.17%)
Aug 31, 2017		18.56	18.56	18.56	61	-0.15(-0.82%)
Aug 30, 2017	18.81	18.85	18.72	18.72	3,795	+0.15(+0.78%)
Aug 29, 2017	18.57	18.57	18.57	18.57	386	+0.00(+0.00%)
Aug 28, 2017	18.85	18.96	18.57	18.57	5,492	-0.32(-1.71%)
Aug 25, 2017	18.89	18.89	18.89	18.89	525	+0.09(+0.47%)
Aug 24, 2017	18.81	18.83	18.81	18.81	1,704	-0.42(-2.20%)
Aug 22, 2017		19.23	19.23	19.23	3	+0.38(+2.03%)
Aug 18, 2017		18.85	18.85	18.85	79	+0.04(+0.21%)
Aug 17, 2017	18.81	18.87	18.81	18.81	2,007	+0.00(+0.00%)
Aug 16, 2017	17.76	18.93	17.76	18.81	775	+0.03(+0.17%)
Aug 15, 2017	18.76	18.78	18.76	18.77	1,882	-0.19(-1.02%)
Aug 14, 2017	18.77	19.17	18.59	18.97	2,867	+0.40(+2.17%)
Aug 11, 2017	17.76	18.68	17.76	18.56	5,388	+0.34(+1.84%)
Aug 09, 2017		18.23	18.23	18.23	43	+0.11(+0.60%)
Aug 08, 2017	18.36	18.36	18.10	18.12	2,973	-0.35(-1.92%)
Aug 07, 2017	18.04	18.47	18.04	18.47	1,735	+0.31(+1.73%)
Aug 04, 2017	17.96	18.16	17.93	18.16	3,486	+0.00(+0.00%)
Aug 03, 2017	17.94	18.34	17.77	18.16	4,133	-0.55(-2.93%)
Aug 02, 2017	17.97	18.71	17.93	18.71	2,754	-0.59(-3.08%)
Aug 01, 2017	17.81	19.30	17.81	19.30	1,604	+0.95(+5.17%)
Jul 31, 2017	18.08	18.35	17.59	18.35	3,547	+0.27(+1.52%)
Jul 28, 2017	17.56	18.40	17.56	18.08	1,911	+0.32(+1.82%)
Jul 27, 2017	18.11	18.11	17.55	17.76	10,199	-0.29(-1.61%)
Jul 26, 2017	18.24	18.48	18.05	18.05	3,003	-0.29(-1.58%)
Jul 25, 2017	18.39	18.96	18.34	18.34	2,463	-0.23(-1.22%)
Jul 24, 2017	18.93	18.93	18.16	18.56	2,631	-0.40(-2.13%)
Jul 21, 2017	18.97	18.97	18.97	18.97	249	-0.36(-1.88%)
Jul 19, 2017		19.33	19.33	19.33	1	+0.28(+1.48%)
Jul 18, 2017	19.26	19.26	19.05	19.05	771	-0.12(-0.64%)
Jul 17, 2017	19.38	19.58	18.97	19.17	3,679	-0.52(-2.62%)
Jul 14, 2017	19.69	19.69	19.69	19.69	170	-0.03(-0.14%)
Jul 13, 2017	19.84	19.84	19.61	19.71	651	+0.26(+1.31%)
Jul 12, 2017	19.71	19.71	19.46	19.46	661	-0.38(-1.93%)
Jul 11, 2017	19.84	19.84	19.84	19.84	318	+0.16(+0.84%)
Jul 10, 2017	19.72	19.72	19.68	19.68	1,213	+0.07(+0.37%)
Jul 07, 2017	18.17	20.25	18.17	19.60	2,232	-0.09(-0.45%)
Jul 06, 2017	19.98	19.98	19.69	19.69	1,821	-0.28(-1.42%)
Jul 05, 2017	19.69	19.98	19.69	19.98	893	+0.37(+1.86%)
Jul 03, 2017	19.62	19.62	19.61	19.61	1,257	+0.04(+0.21%)
Jun 30, 2017	19.57	19.57	19.57	19.57	1,211	+0.19(+0.96%)
Jun 29, 2017	19.16	19.77	19.10	19.39	2,271	-0.06(-0.33%)
Jun 28, 2017	19.42	19.50	19.41	19.45	3,725	-0.06(-0.33%)
Jun 27, 2017	19.37	19.58	19.37	19.52	7,105	-0.06(-0.29%)
Jun 26, 2017	19.77	19.77	19.57	19.57	8,124	-0.60(-2.96%)
Jun 23, 2017	20.17	20.17	20.17	20.17	556	+0.01(+0.04%)
Jun 22, 2017	20.16	20.16	20.16	20.16	277	+0.53(+2.71%)
Jun 21, 2017	19.77	19.82	19.63	19.63	2,413	-0.31(-1.54%)
Jun 20, 2017	19.93	19.93	19.93	19.93	382	-0.08(-0.40%)
Jun 19, 2017	20.02	20.02	20.02	20.02	794	-0.01(-0.06%)
Jun 16, 2017	20.04	20.04	20.03	20.03	522	-0.10(-0.50%)
Jun 14, 2017		20.13	20.13	20.13	11	+0.16(+0.80%)
Jun 13, 2017	20.22	20.24	19.71	19.97	4,809	-0.28(-1.39%)
Jun 12, 2017	20.18	20.25	20.18	20.25	793	+0.11(+0.53%)
Jun 07, 2017		20.14	20.14	20.14	90	-0.52(-2.51%)
Jun 05, 2017		20.66	20.66	20.66	181	-0.05(-0.24%)
Jun 02, 2017	20.77	20.77	20.71	20.71	1,404	+0.64(+3.19%)
Jun 01, 2017	20.46	20.46	20.07	20.07	659	-0.11(-0.55%)
May 30, 2017		20.18	20.18	20.18	123	-0.18(-0.87%)
May 26, 2017	20.36	20.36	20.34	20.36	1,246	+0.18(+0.91%)
May 25, 2017	20.75	20.78	20.09	20.18	2,550	-0.42(-2.04%)
May 24, 2017	20.77	20.77	20.60	20.60	459	-0.17(-0.83%)
May 22, 2017		20.77	20.77	20.77	38	+0.69(+3.44%)
May 19, 2017	20.15	20.46	20.08	20.08	898	+0.01(+0.06%)
May 17, 2017		20.06	20.06	20.06	249	-0.47(-2.30%)
May 16, 2017	20.32	20.54	20.16	20.54	1,282	+0.30(+1.48%)
May 15, 2017	20.45	20.47	20.10	20.24	6,946	-0.36(-1.73%)
May 12, 2017	20.45	20.78	20.45	20.59	3,631	+0.05(+0.27%)
May 11, 2017	20.55	20.59	20.54	20.54	860	-0.05(-0.27%)
May 10, 2017	20.46	20.71	20.45	20.59	1,748	+0.14(+0.70%)
May 09, 2017	20.45	20.54	20.45	20.45	2,814	+0.02(+0.08%)
May 08, 2017	20.74	20.74	20.43	20.43	404	-0.32(-1.55%)
May 05, 2017	20.38	20.75	20.38	20.75	3,629	+0.38(+1.86%)
May 04, 2017	20.38	20.38	20.30	20.38	755	+0.06(+0.28%)
May 03, 2017	20.11	20.32	20.11	20.32	262	+0.22(+1.11%)
May 02, 2017	20.37	20.37	20.10	20.10	838	-0.25(-1.25%)
May 01, 2017	20.31	20.38	20.31	20.35	1,034	+0.11(+0.54%)
Apr 28, 2017	20.17	20.24	20.17	20.24	455	+0.06(+0.30%)
Apr 27, 2017	19.98	20.18	19.98	20.18	1,680	+0.05(+0.26%)
Apr 26, 2017	20.15	20.15	20.08	20.13	3,093	+0.08(+0.40%)
Apr 25, 2017	20.05	20.05	19.77	20.05	6,230	+0.05(+0.25%)
Apr 24, 2017	19.81	20.04	19.81	20.00	7,924	-0.06(-0.29%)
Apr 21, 2017	19.95	20.22	19.65	20.06	4,705	+0.16(+0.80%)
Apr 20, 2017	19.86	20.06	19.85	19.90	4,547	-0.18(-0.88%)
Apr 19, 2017	19.86	20.07	19.86	20.07	643	+0.22(+1.09%)
Apr 18, 2017	19.94	20.20	19.86	19.86	1,641	-0.08(-0.40%)
Apr 17, 2017	19.93	20.09	19.93	19.94	6,014	-0.08(-0.40%)
Apr 13, 2017	20.14	20.24	19.99	20.02	4,671	+0.02(+0.08%)
Apr 12, 2017	19.98	20.30	19.89	20.00	1,935	-0.29(-1.43%)
Apr 11, 2017	20.38	20.38	20.29	20.29	516	+0.29(+1.47%)
Apr 10, 2017	19.86	20.00	19.86	20.00	699	+0.06(+0.30%)
Apr 07, 2017	19.97	20.05	19.94	19.94	2,952	-0.23(-1.13%)
Apr 06, 2017	20.30	20.30	20.04	20.16	803	+0.22(+1.10%)
Apr 05, 2017	20.18	20.18	19.94	19.94	1,946	+0.00(+0.00%)
Apr 04, 2017	20.30	20.30	19.90	19.94	2,696	-0.09(-0.46%)
Apr 03, 2017	20.29	20.29	20.04	20.04	687	-0.17(-0.85%)
Mar 31, 2017	20.05	20.21	20.05	20.21	1,057	+0.35(+1.77%)
Mar 30, 2017	19.98	19.98	19.86	19.86	1,036	-0.12(-0.60%)
Mar 29, 2017	19.89	19.98	19.89	19.98	4,446	+0.06(+0.32%)
Mar 28, 2017	19.98	19.98	19.88	19.91	1,927	-0.11(-0.54%)
Mar 27, 2017	20.02	20.02	20.02	20.02	300	-0.17(-0.86%)
Mar 24, 2017	20.20	20.20	20.20	20.20	339	+0.02(+0.09%)
Mar 23, 2017	20.18	20.18	20.18	20.18	282	+0.30(+1.49%)
Mar 21, 2017		19.88	19.88	19.88	40	-0.04(-0.20%)
Mar 20, 2017	20.45	20.52	19.90	19.92	3,940	-0.48(-2.35%)
Mar 17, 2017	20.58	20.58	20.40	20.40	2,007	-0.10(-0.47%)
Mar 16, 2017	19.98	20.50	19.98	20.50	1,822	+0.52(+2.60%)
Mar 15, 2017	19.98	20.11	19.79	19.98	6,164	+0.00(+0.00%)
Mar 13, 2017		19.98	19.98	19.98	189	+0.00(+0.00%)
Mar 10, 2017	20.04	20.13	19.78	19.98	13,078	+0.11(+0.56%)
Mar 09, 2017	20.17	20.23	19.87	19.87	3,525	-0.05(-0.24%)
Mar 08, 2017	20.22	20.40	19.91	19.91	23,239	-0.19(-0.94%)
Mar 07, 2017	20.69	20.69	19.95	20.10	1,451	+0.13(+0.67%)
Mar 06, 2017	20.42	20.42	19.87	19.97	2,800	-0.21(-1.02%)
Mar 03, 2017	20.43	20.43	20.17	20.17	2,300	-0.01(-0.04%)
Mar 02, 2017	20.24	20.30	20.18	20.18	1,367	-0.05(-0.26%)
Mar 01, 2017	20.49	20.55	20.23	20.23	858	+0.06(+0.29%)
Feb 28, 2017	19.86	20.37	19.86	20.17	4,646	-0.67(-3.23%)
Feb 27, 2017	21.38	21.38	20.25	20.85	1,568	+0.59(+2.93%)
Feb 24, 2017	20.06	20.25	20.06	20.25	2,185	+0.00(+0.00%)
Feb 23, 2017	20.77	20.77	20.25	20.25	1,621	-0.32(-1.54%)
Feb 22, 2017	20.57	20.77	20.40	20.57	4,224	-0.02(-0.12%)
Feb 21, 2017	20.37	20.82	20.37	20.59	11,354	+0.32(+1.56%)
Feb 17, 2017		20.28	20.28	20.28	0	+0.27(+1.34%)
Feb 16, 2017	20.01	20.01	20.01	20.01	443	+0.04(+0.20%)
Feb 15, 2017	19.95	19.97	19.69	19.97	4,364	+0.19(+0.96%)
Feb 14, 2017	19.74	20.17	19.73	19.78	10,190	+0.11(+0.58%)
Feb 13, 2017	18.20	20.02	18.20	19.66	17,336	+1.47(+8.07%)
Feb 10, 2017	18.11	18.20	18.08	18.20	5,178	+0.17(+0.96%)
Feb 09, 2017	17.95	18.02	17.91	18.02	2,026	+0.11(+0.59%)
Feb 08, 2017	18.03	18.20	17.92	17.92	2,487	-0.28(-1.53%)
Feb 07, 2017	18.17	18.20	18.03	18.20	854	+0.28(+1.55%)
Feb 06, 2017	18.12	18.12	17.89	17.92	1,314	-0.11(-0.62%)
Feb 03, 2017	18.15	18.17	18.03	18.03	1,874	-0.06(-0.31%)
Feb 02, 2017	18.20	18.20	18.08	18.09	10,029	+0.02(+0.13%)
Feb 01, 2017	17.86	18.09	17.86	18.06	1,463	-0.14(-0.78%)
Jan 31, 2017	18.24	18.24	18.01	18.20	2,587	-0.31(-1.67%)
Jan 30, 2017	18.18	18.18	18.18	18.51	6,369	-0.40(-2.11%)
Jan 27, 2017	17.88	18.91	17.88	18.91	685	+0.98(+5.49%)
Jan 26, 2017	17.98	18.24	17.81	17.93	7,119	+0.00(+0.00%)
Jan 25, 2017	18.43	18.99	17.74	17.93	17,016	-0.32(-1.78%)
Jan 24, 2017	18.41	18.47	17.82	18.25	12,147	-0.26(-1.41%)
Jan 23, 2017	18.77	18.93	18.55	18.51	7,357	-0.47(-2.46%)
Jan 20, 2017	19.01	19.34	18.75	18.98	8,198	+0.07(+0.38%)
Jan 19, 2017	18.91	18.91	18.91	18.91	254	+0.14(+0.76%)
Jan 18, 2017	18.99	19.26	18.75	18.77	10,562	-0.17(-0.92%)
Jan 17, 2017	19.01	19.01	18.94	18.94	1,635	-0.11(-0.58%)
Jan 13, 2017		19.05	19.05	19.05	0	-0.54(-2.76%)
Jan 12, 2017	19.00	19.62	19.00	19.59	5,282	+0.48(+2.53%)
Jan 11, 2017	19.49	19.54	18.57	19.11	15,256	-0.67(-3.40%)
Jan 10, 2017	20.17	20.17	19.48	19.78	13,650	-0.30(-1.52%)
Jan 09, 2017	20.50	20.50	19.87	20.08	6,332	-0.48(-2.33%)
Jan 06, 2017	20.08	20.57	19.96	20.56	15,944	+0.67(+3.38%)
Jan 05, 2017	19.69	19.94	19.60	19.89	13,467	+0.10(+0.52%)
Jan 04, 2017	19.72	19.94	19.58	19.79	12,390	+0.17(+0.85%)
Jan 03, 2017	19.46	20.49	19.36	19.62	20,516	+0.44(+2.27%)
Dec 30, 2016		19.19	19.19	19.19	0	+0.71(+3.83%)
Dec 29, 2016	18.92	18.96	18.48	18.48	2,168	-0.42(-2.24%)
Dec 28, 2016	18.65	18.90	18.43	18.90	3,177	+0.20(+1.06%)
Dec 27, 2016	18.52	18.99	18.41	18.70	8,266	+0.19(+1.03%)
Dec 23, 2016		18.51	18.51	18.51	0	-0.06(-0.30%)
Dec 22, 2016	18.34	18.57	18.10	18.57	2,596	+0.06(+0.30%)
Dec 21, 2016	18.51	18.51	18.28	18.51	2,321	-0.06(-0.34%)
Dec 20, 2016	18.05	18.58	17.91	18.58	17,126	+0.67(+3.76%)
Dec 19, 2016	17.23	18.12	17.23	17.90	4,669	-0.04(-0.22%)
Dec 16, 2016	17.68	17.94	17.61	17.94	3,281	+0.26(+1.48%)
Dec 15, 2016	17.68	17.68	17.67	17.68	4,478	-0.02(-0.13%)
Dec 14, 2016	17.74	17.76	17.41	17.71	18,899	+0.23(+1.30%)
Dec 13, 2016	17.28	17.87	17.24	17.48	22,256	+0.20(+1.19%)
Dec 12, 2016	17.22	17.38	17.21	17.27	1,740	-0.09(-0.54%)
Dec 09, 2016	17.36	17.41	17.26	17.37	5,617	+0.12(+0.67%)
Dec 08, 2016	17.21	17.40	17.21	17.25	5,972	+0.11(+0.66%)
Dec 07, 2016	16.48	17.14	16.16	17.14	3,652	+0.55(+3.33%)
Dec 06, 2016	16.95	16.95	16.19	16.59	7,025	-0.27(-1.62%)
Dec 05, 2016	17.21	17.21	16.86	16.86	1,676	-0.09(-0.55%)
Dec 02, 2016	16.90	17.02	16.86	16.95	1,813	+0.01(+0.09%)
Dec 01, 2016	17.21	17.21	16.89	16.94	1,554	-0.33(-1.90%)
Nov 30, 2016	17.21	17.38	17.04	17.27	7,479	+0.11(+0.62%)
Nov 29, 2016	16.78	17.21	16.78	17.16	1,376	+0.30(+1.78%)
Nov 28, 2016	16.67	17.09	16.67	16.86	4,063	+0.21(+1.24%)
Nov 25, 2016	16.66	16.66	16.66	16.66	490	+0.09(+0.55%)
Nov 23, 2016		16.56	16.56	16.56	0	-0.18(-1.08%)
Nov 22, 2016	16.96	16.98	16.43	16.74	1,467	-0.21(-1.25%)
Nov 21, 2016	16.96	16.96	16.96	16.96	455	+0.36(+2.17%)
Nov 18, 2016	16.86	16.98	16.47	16.59	2,742	-0.31(-1.81%)
Nov 17, 2016		17.18	17.18	16.90	1,026	-0.28(-1.64%)
Nov 16, 2016	17.17	17.18	17.17	17.18	669	-0.15(-0.87%)
Nov 15, 2016	16.37	17.33	16.35	17.33	7,291	+0.69(+4.15%)
Nov 14, 2016	16.69	16.69	16.64	16.64	687	+0.29(+1.77%)
Nov 11, 2016	16.38	16.40	16.35	16.35	1,648	+0.12(+0.72%)
Nov 10, 2016	15.80	16.27	15.80	16.23	11,587	+0.51(+3.23%)
Nov 09, 2016	16.00	16.40	15.73	15.73	12,539	-0.28(-1.76%)
Nov 08, 2016	16.46	16.55	15.99	16.01	3,415	-0.62(-3.71%)
Nov 07, 2016	16.04	17.25	16.03	16.62	1,694	+0.52(+3.25%)
Nov 04, 2016	16.09	16.10	16.09	16.10	508	-0.15(-0.92%)
Nov 03, 2016	16.23	16.52	16.23	16.25	3,401	-0.04(-0.24%)
Nov 02, 2016	16.50	16.50	16.29	16.29	787	-0.69(-4.06%)
Nov 01, 2016	16.18	16.98	16.18	16.98	3,459	+0.83(+5.11%)
Oct 31, 2016	15.97	16.15	15.97	16.15	2,498	+0.06(+0.34%)
Oct 28, 2016	16.00	16.10	16.00	16.10	894	+0.05(+0.31%)
Oct 27, 2016	16.12	16.12	16.05	16.05	1,197	+0.08(+0.49%)
Oct 26, 2016	16.30	16.30	15.73	15.97	2,161	-0.27(-1.64%)
Oct 25, 2016	16.02	16.23	16.02	16.23	2,958	+0.11(+0.68%)
Oct 24, 2016	16.13	16.13	16.13	16.13	1,119	+0.08(+0.49%)
Oct 21, 2016	16.04	16.13	16.04	16.05	3,733	+0.13(+0.79%)
Oct 20, 2016	16.11	16.11	15.65	15.92	4,129	-0.16(-0.97%)
Oct 19, 2016	16.63	17.12	16.05	16.08	11,363	-0.63(-3.79%)
Oct 18, 2016	17.02	17.05	16.71	16.71	2,089	-0.09(-0.56%)
Oct 17, 2016	16.80	16.81	16.78	16.81	971	+0.08(+0.47%)
Oct 14, 2016	17.05	17.05	16.73	16.73	1,788	-0.29(-1.70%)
Oct 13, 2016	17.21	17.21	17.02	17.02	3,884	-0.31(-1.81%)
Oct 12, 2016	17.29	17.33	17.21	17.33	1,242	+0.12(+0.68%)
Oct 11, 2016	17.29	17.29	17.21	17.21	1,060	-0.04(-0.23%)
Oct 10, 2016	17.40	17.50	17.24	17.25	1,886	-0.15(-0.85%)
Oct 07, 2016	17.50	17.68	17.24	17.40	2,103	-0.13(-0.76%)
Oct 06, 2016	17.85	17.90	17.53	17.53	4,647	+0.13(+0.72%)
Oct 05, 2016	17.82	17.82	17.41	17.41	718	-0.20(-1.11%)
Oct 04, 2016	17.61	17.61	17.60	17.60	957	+0.01(+0.04%)