Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	17.44	17.95	16.90	17.28	25,946	-0.87(-4.79%)
Sep 29, 2015	18.31	18.31	17.61	18.15	4,026	+0.14(+0.76%)
Sep 28, 2015	18.54	18.60	18.01	18.01	13,811	-0.14(-0.75%)
Sep 25, 2015	18.15	18.15	18.15	18.15	337	-0.11(-0.62%)
Sep 24, 2015	18.23	18.82	18.23	18.26	1,101	+0.06(+0.33%)
Sep 23, 2015	17.49	18.45	17.49	18.20	2,663	-0.14(-0.78%)
Sep 22, 2015	18.74	18.76	18.31	18.35	3,146	-0.46(-2.45%)
Sep 21, 2015	18.31	18.88	18.31	18.81	2,146	+0.03(+0.16%)
Sep 18, 2015	18.68	18.78	17.93	18.78	4,917	+0.48(+2.60%)
Sep 17, 2015	17.94	18.53	17.45	18.30	9,545	-0.39(-2.10%)
Sep 16, 2015	18.76	18.76	18.53	18.69	1,548	+0.10(+0.56%)
Sep 15, 2015	17.43	18.59	17.43	18.59	2,722	+0.47(+2.60%)
Sep 14, 2015	18.22	18.51	17.97	18.12	4,354	-0.22(-1.22%)
Sep 11, 2015	17.97	18.69	17.94	18.34	5,850	+0.56(+3.16%)
Sep 10, 2015	18.42	18.53	17.67	17.78	11,067	-0.68(-3.69%)
Sep 09, 2015	18.72	18.72	18.46	18.46	853	-0.10(-0.56%)
Sep 08, 2015	18.42	18.90	17.26	18.57	17,353	+0.42(+2.31%)
Sep 04, 2015	19.06	18.15	18.15	18.15	4,274	-0.91(-4.79%)
Sep 03, 2015	18.76	19.06	18.75	19.06	1,882	+0.34(+1.80%)
Sep 02, 2015	18.41	18.72	18.41	18.72	10,556	+0.01(+0.03%)
Sep 01, 2015	18.72	18.72	18.72	18.72	1,001	+0.12(+0.66%)
Aug 31, 2015	18.25	18.66	18.23	18.60	1,505	+0.22(+1.22%)
Aug 28, 2015	18.53	18.53	18.37	18.37	917	-0.37(-2.00%)
Aug 27, 2015	18.75	18.75	18.75	18.75	308	+0.03(+0.16%)
Aug 26, 2015	18.66	18.72	18.34	18.72	1,465	+0.00(+0.02%)
Aug 25, 2015	18.72	18.72	17.97	18.71	4,003	+0.28(+1.52%)
Aug 24, 2015	18.20	18.43	18.20	18.43	6,224	-0.06(-0.32%)
Aug 21, 2015	18.51	18.81	18.49	18.49	3,956	-0.40(-2.14%)
Aug 19, 2015	18.54	18.90	18.90	18.90	108	+0.08(+0.42%)
Aug 18, 2015	18.91	19.00	18.82	18.82	968	+0.10(+0.54%)
Aug 17, 2015	18.72	18.72	18.72	18.72	347	-0.16(-0.87%)
Aug 14, 2015	18.88	18.88	18.88	18.88	268	-0.16(-0.86%)
Aug 13, 2015	18.57	19.05	18.57	19.05	416	+0.11(+0.59%)
Aug 12, 2015	18.93	18.93	18.63	18.93	1,510	+0.62(+3.39%)
Aug 11, 2015	18.01	18.77	18.01	18.31	689	-0.64(-3.36%)
Aug 10, 2015	19.05	19.05	18.95	18.95	1,041	-0.12(-0.63%)
Aug 07, 2015	18.43	19.07	18.43	19.07	9,750	+0.43(+2.29%)
Aug 06, 2015	18.72	18.95	18.34	18.64	15,468	+0.02(+0.12%)
Aug 05, 2015	18.39	18.62	16.88	18.62	6,738	+0.51(+2.81%)
Aug 04, 2015	18.07	18.14	18.04	18.11	1,148	-0.04(-0.25%)
Aug 03, 2015	18.04	18.16	18.04	18.16	2,385	-0.05(-0.29%)
Jul 31, 2015	18.69	18.69	18.07	18.21	2,706	-0.51(-2.72%)
Jul 30, 2015	18.72	18.72	18.07	18.72	2,707	+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	18.08	18.08	1,874	-0.17(-0.94%)
Jul 23, 2015	18.45	18.25	18.25	18.25	166	+0.05(+0.29%)
Jul 22, 2015	18.18	18.39	18.18	18.20	1,618	+0.07(+0.41%)
Jul 21, 2015	18.67	18.79	18.13	18.13	3,826	-0.43(-2.30%)
Jul 17, 2015	18.58	18.55	18.55	18.55	470	+0.21(+1.14%)
Jul 16, 2015	18.32	18.34	18.32	18.34	2,107	+0.26(+1.45%)
Jul 15, 2015	18.08	18.08	18.08	18.08	625	-0.25(-1.39%)
Jul 14, 2015	18.34	18.34	18.33	18.33	2,756	+0.07(+0.37%)
Jul 13, 2015	18.27	18.34	18.27	18.27	1,025	+0.11(+0.62%)
Jul 10, 2015	18.05	18.16	18.05	18.16	1,079	+0.15(+0.83%)
Jul 09, 2015	18.00	18.01	18.00	18.01	574	+0.04(+0.21%)
Jul 08, 2015	18.42	18.45	17.97	17.97	10,371	-0.40(-2.16%)
Jul 07, 2015	18.74	18.92	18.34	18.36	4,680	-0.37(-2.00%)
Jul 06, 2015	18.90	18.90	18.74	18.74	2,023	+0.01(+0.04%)
Jul 02, 2015	18.80	18.73	18.73	18.73	1,736	+0.00(+0.00%)