Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	17.61	17.79	17.53	17.55	3,568	+0.20(+1.17%)
Sep 29, 2016	17.39	17.67	17.35	17.35	4,464	-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	17.79	17.21	17.50	5,272	+0.01(+0.04%)
Sep 26, 2016	17.68	17.68	17.40	17.50	4,792	-0.19(-1.06%)
Sep 23, 2016	17.89	17.99	17.68	17.68	13,777	-0.30(-1.70%)
Sep 22, 2016	18.17	18.17	17.99	17.99	1,324	-0.05(-0.26%)
Sep 21, 2016	18.01	18.04	17.99	18.04	2,206	-0.02(-0.13%)
Sep 20, 2016	18.06	18.06	18.06	18.06	239	-0.09(-0.47%)
Sep 19, 2016	17.58	18.30	17.58	18.15	4,742	+0.38(+2.16%)
Sep 16, 2016	17.82	18.21	17.72	17.76	10,350	-0.26(-1.46%)
Sep 15, 2016	17.65	18.03	17.35	18.03	919	+0.23(+1.30%)
Sep 14, 2016	18.05	18.06	17.79	17.79	2,161	-0.26(-1.46%)
Sep 13, 2016	17.81	18.06	17.42	18.06	1,894	+0.43(+2.41%)
Sep 12, 2016	17.84	17.92	17.41	17.63	1,202	+0.00(+0.00%)
Sep 09, 2016	17.79	18.06	17.63	17.63	1,397	-0.20(-1.13%)
Sep 08, 2016	17.99	18.06	17.83	17.83	2,761	-0.16(-0.90%)
Sep 07, 2016	18.05	18.05	17.82	17.99	3,316	+0.17(+0.95%)
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	18.06	18.21	17.48	17.52	2,878	+0.19(+1.12%)
Aug 31, 2016	17.63	17.63	17.33	17.33	1,365	-0.25(-1.41%)
Aug 30, 2016	17.58	17.58	17.58	17.58	933	+0.17(+0.98%)
Aug 26, 2016	17.41	17.41	17.41	17.41	358	+0.08(+0.45%)
Aug 25, 2016	17.20	17.70	17.14	17.33	2,015	-0.12(-0.66%)
Aug 24, 2016	17.45	17.45	17.45	17.45	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	3,125	+0.23(+1.35%)
Aug 19, 2016	17.41	17.51	17.17	17.18	2,445	-0.29(-1.68%)
Aug 18, 2016	17.48	17.48	17.48	17.48	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	7,525	+0.33(+1.93%)
Aug 15, 2016	17.08	17.23	17.02	17.23	5,180	+0.03(+0.20%)
Aug 12, 2016	17.93	18.02	16.98	17.19	37,948	-0.67(-3.75%)
Aug 11, 2016	17.77	17.97	17.67	17.86	7,683	-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	4,136	-0.10(-0.54%)
Aug 03, 2016	18.10	18.10	17.99	17.99	387	+0.16(+0.87%)
Aug 02, 2016	17.79	18.03	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	4,712	+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	2,688	-0.29(-1.62%)
Jul 22, 2016	17.85	18.27	17.85	18.10	2,428	-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	18.57	17.85	17.85	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	17.99	18.34	17.85	17.85	2,285	+0.05(+0.30%)
Jul 13, 2016	17.72	17.79	17.38	17.79	5,948	+0.09(+0.48%)
Jul 12, 2016	18.18	18.37	17.71	17.71	4,051	-0.67(-3.62%)
Jul 11, 2016	18.30	18.57	18.30	18.37	3,912	+0.07(+0.39%)
Jul 08, 2016	18.57	18.64	18.23	18.30	7,762	-0.34(-1.83%)
Jul 07, 2016	18.37	18.81	18.37	18.64	4,140	+0.53(+2.95%)
Jul 05, 2016	18.27	18.51	17.85	18.11	3,004	+0.46(+2.59%)