Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018		21.21	21.21	21.21	11	-0.05(-0.21%)
Jan 30, 2018	21.21	21.26	21.17	21.26	1,342	+0.19(+0.91%)
Jan 29, 2018	21.07	21.07	21.07	21.07	445	-0.16(-0.77%)
Jan 26, 2018	21.15	21.23	21.15	21.23	765	-0.13(-0.62%)
Jan 24, 2018		21.36	21.36	21.36	169	+0.09(+0.41%)
Jan 23, 2018	21.37	21.43	21.27	21.27	1,439	-0.21(-0.99%)
Jan 22, 2018	21.26	21.49	21.26	21.49	1,277	-0.10(-0.48%)
Jan 19, 2018	21.23	21.59	21.23	21.59	567	+0.07(+0.31%)
Jan 18, 2018	21.05	21.53	21.05	21.53	1,554	+0.27(+1.26%)
Jan 17, 2018	21.30	21.30	21.26	21.26	922	-0.08(-0.39%)
Jan 16, 2018	21.42	21.53	21.34	21.34	1,203	-0.09(-0.43%)
Jan 12, 2018		21.43	21.43	21.43	0	+0.05(+0.23%)
Jan 11, 2018	21.39	21.39	21.38	21.38	702	-0.35(-1.60%)
Jan 10, 2018	21.51	21.51	21.51	21.73	741	+0.47(+2.22%)
Jan 09, 2018	21.68	21.68	21.26	21.26	1,922	-0.33(-1.51%)
Jan 08, 2018	21.78	21.79	21.55	21.58	2,924	-0.07(-0.35%)
Jan 05, 2018	22.18	22.18	21.66	21.66	3,944	-0.43(-1.96%)
Jan 04, 2018	22.42	22.50	22.09	22.09	3,207	-0.30(-1.34%)
Jan 03, 2018	22.13	22.88	22.13	22.39	16,238	+1.00(+4.68%)
Jan 02, 2018	24.58	24.58	21.29	21.39	2,502	-1.14(-5.07%)
Dec 29, 2017		22.53	22.53	22.53	0	+0.75(+3.44%)
Dec 28, 2017	21.29	21.78	21.29	21.78	710	+0.11(+0.50%)
Dec 27, 2017	20.61	22.09	20.47	21.68	2,566	+0.00(+0.00%)
Dec 26, 2017	20.94	21.68	20.94	21.68	3,766	+0.00(+0.00%)
Dec 21, 2017		21.68	21.68	21.68	403	+0.17(+0.78%)
Dec 20, 2017	21.01	21.51	21.01	21.51	4,180	+0.10(+0.47%)
Dec 19, 2017	21.41	21.41	21.41	21.41	272	+0.04(+0.21%)
Dec 18, 2017	21.37	21.65	20.48	21.36	2,716	-0.04(-0.17%)
Dec 15, 2017	21.01	21.40	21.01	21.40	7,330	+0.27(+1.28%)
Dec 14, 2017	21.13	21.13	21.13	21.13	712	+0.08(+0.36%)
Dec 13, 2017	21.04	21.05	20.81	21.05	2,722	+0.41(+2.00%)
Dec 12, 2017	20.52	20.84	20.52	20.64	2,160	-0.02(-0.08%)
Dec 11, 2017	20.66	20.66	20.66	20.66	393	+0.00(+0.00%)
Dec 08, 2017	20.64	20.68	20.64	20.66	2,068	+0.02(+0.08%)
Dec 07, 2017	21.10	21.10	20.26	20.64	840	-0.03(-0.17%)
Dec 06, 2017	20.68	20.68	20.68	20.68	354	+0.25(+1.21%)
Dec 05, 2017	20.43	20.43	20.43	20.43	249	-0.21(-1.03%)
Nov 30, 2017		20.64	20.64	20.64	125	+0.32(+1.56%)
Nov 29, 2017	20.41	20.41	20.32	20.32	343	+0.57(+2.90%)
Nov 28, 2017	19.75	19.75	19.75	19.75	320	-0.31(-1.56%)
Nov 27, 2017	20.06	20.06	20.06	20.06	220	+0.00(+0.00%)
Nov 24, 2017	20.03	20.23	20.03	20.06	3,551	-0.00(-0.00%)
Nov 22, 2017	19.75	20.06	19.75	20.06	1,483	+0.12(+0.62%)
Nov 21, 2017	19.90	19.98	19.90	19.94	1,390	+0.23(+1.15%)
Nov 20, 2017	19.41	19.71	19.41	19.71	771	-0.14(-0.69%)
Nov 17, 2017	19.96	19.96	19.44	19.85	42,410	-0.17(-0.82%)
Nov 16, 2017	19.89	20.01	19.89	20.01	1,335	+0.09(+0.46%)
Nov 15, 2017	19.92	19.92	19.92	19.92	2,654	+0.07(+0.34%)
Nov 14, 2017	19.85	19.85	19.85	19.85	227	-0.22(-1.12%)
Nov 13, 2017	19.81	20.08	19.81	20.08	1,098	-0.11(-0.53%)
Nov 08, 2017		20.19	20.19	20.19	81	+0.32(+1.62%)
Nov 07, 2017	19.86	20.39	19.86	19.86	14,836	-0.49(-2.40%)
Nov 06, 2017	19.81	20.37	19.81	20.35	1,374	+0.28(+1.40%)
Nov 01, 2017		20.07	20.07	20.07	47	+0.21(+1.04%)
Oct 31, 2017	19.81	19.91	19.81	19.86	3,011	+0.24(+1.22%)
Oct 30, 2017	19.81	19.87	19.62	19.62	623	-0.28(-1.41%)
Oct 27, 2017	19.95	19.95	19.91	19.91	975	-0.04(-0.20%)
Oct 26, 2017	20.07	20.07	19.95	19.95	1,061	-0.32(-1.56%)
Oct 25, 2017	20.01	20.26	19.96	20.26	844	+0.19(+0.95%)
Oct 24, 2017	20.33	20.33	20.07	20.07	520	-0.36(-1.75%)
Oct 20, 2017		20.43	20.43	20.43	43	+0.03(+0.13%)
Oct 19, 2017	20.48	20.48	20.40	20.40	284	-0.19(-0.92%)
Oct 18, 2017	20.33	20.62	20.33	20.59	1,139	-0.01(-0.04%)
Oct 13, 2017		20.60	20.60	20.60	170	+0.29(+1.42%)
Oct 12, 2017	19.91	20.64	19.91	20.31	9,320	+0.00(+0.00%)
Oct 09, 2017		20.31	20.31	20.31	311	+0.12(+0.61%)
Oct 06, 2017	20.19	20.19	20.19	20.19	696	-0.12(-0.57%)
Oct 05, 2017	20.37	20.60	20.12	20.30	3,703	-0.17(-0.85%)
Oct 04, 2017	20.48	20.48	20.48	20.48	634	+0.08(+0.41%)
Oct 03, 2017	20.42	20.85	20.39	20.39	8,531	+0.26(+1.29%)
Oct 02, 2017	19.82	20.60	19.67	20.13	10,335	+0.01(+0.06%)
Sep 29, 2017	20.12	20.12	20.12	20.12	469	-0.21(-1.02%)
Sep 28, 2017	20.05	20.33	20.05	20.33	1,895	+0.51(+2.58%)
Sep 27, 2017	19.81	19.81	19.78	19.81	921	+0.00(+0.00%)
Sep 25, 2017		19.81	19.81	19.81	20	+0.38(+1.95%)
Sep 22, 2017	19.43	19.87	18.90	19.44	10,502	-0.07(-0.38%)
Sep 21, 2017	20.26	20.26	18.99	19.51	9,352	+0.07(+0.38%)
Sep 20, 2017	19.65	20.17	19.44	19.44	10,341	-0.73(-3.64%)
Sep 19, 2017	19.55	20.31	19.55	20.17	2,937	+0.55(+2.82%)
Sep 18, 2017	20.36	20.36	19.61	19.62	8,094	+0.03(+0.17%)
Sep 15, 2017	18.46	19.58	18.46	19.58	11,467	+1.04(+5.59%)
Sep 13, 2017		18.55	18.55	18.55	150	+0.16(+0.89%)
Sep 12, 2017	18.33	18.38	18.28	18.38	5,490	+0.33(+1.81%)
Sep 11, 2017	18.78	18.78	17.99	18.06	7,493	-0.28(-1.52%)
Sep 08, 2017	18.20	18.38	18.20	18.33	667	-0.29(-1.56%)
Sep 07, 2017	18.39	18.74	18.39	18.63	1,576	+0.23(+1.27%)
Sep 06, 2017	18.18	18.48	18.18	18.39	1,835	+0.01(+0.04%)
Sep 05, 2017	18.11	18.79	18.11	18.38	6,199	-0.41(-2.17%)
Aug 31, 2017		18.79	18.79	18.79	61	-0.16(-0.82%)
Aug 30, 2017	19.04	19.08	18.95	18.95	3,748	+0.15(+0.78%)
Aug 29, 2017	18.80	18.80	18.80	18.80	381	+0.00(+0.00%)
Aug 28, 2017	19.09	19.19	18.80	18.80	5,425	-0.33(-1.71%)
Aug 25, 2017	19.13	19.13	19.13	19.13	518	+0.09(+0.47%)
Aug 24, 2017	19.04	19.06	19.04	19.04	1,684	-0.43(-2.20%)
Aug 22, 2017		19.46	19.46	19.46	3	+0.39(+2.03%)
Aug 18, 2017		19.08	19.08	19.08	78	+0.04(+0.21%)
Aug 17, 2017	19.04	19.11	19.04	19.04	1,982	+0.00(+0.00%)
Aug 16, 2017	17.98	19.16	17.98	19.04	766	+0.03(+0.17%)
Aug 15, 2017	19.00	19.01	19.00	19.00	1,859	-0.20(-1.02%)
Aug 14, 2017	19.00	19.40	18.82	19.20	2,832	+0.41(+2.17%)
Aug 11, 2017	17.97	18.91	17.97	18.79	5,322	+0.34(+1.84%)
Aug 09, 2017		18.45	18.45	18.45	42	+0.11(+0.60%)
Aug 08, 2017	18.58	18.58	18.33	18.34	2,937	-0.36(-1.92%)
Aug 07, 2017	18.26	18.70	18.26	18.70	1,714	+0.32(+1.73%)
Aug 04, 2017	18.18	18.38	18.15	18.38	3,444	+0.00(+0.00%)
Aug 03, 2017	18.16	18.57	17.99	18.38	4,083	-0.56(-2.93%)
Aug 02, 2017	18.19	18.94	18.15	18.94	2,720	-0.60(-3.08%)
Aug 01, 2017	18.03	19.54	18.03	19.54	1,585	+0.96(+5.17%)
Jul 31, 2017	18.30	18.58	17.80	18.58	3,504	+0.28(+1.52%)
Jul 28, 2017	17.78	18.63	17.78	18.30	1,888	+0.33(+1.82%)
Jul 27, 2017	18.33	18.33	17.77	17.97	10,075	-0.29(-1.61%)
Jul 26, 2017	18.46	18.71	18.27	18.27	2,966	-0.29(-1.58%)
Jul 25, 2017	18.61	19.19	18.56	18.56	2,433	-0.23(-1.22%)
Jul 24, 2017	19.17	19.17	18.38	18.79	2,599	-0.41(-2.13%)
Jul 21, 2017	19.20	19.20	19.20	19.20	246	-0.37(-1.88%)
Jul 19, 2017		19.57	19.57	19.57	1	+0.29(+1.48%)
Jul 18, 2017	19.49	19.49	19.28	19.28	762	-0.12(-0.64%)
Jul 17, 2017	19.62	19.82	19.21	19.41	3,635	-0.52(-2.62%)
Jul 14, 2017	19.93	19.93	19.93	19.93	168	-0.03(-0.14%)
Jul 13, 2017	20.09	20.09	19.85	19.96	643	+0.26(+1.31%)
Jul 12, 2017	19.95	19.95	19.70	19.70	653	-0.39(-1.93%)
Jul 11, 2017	20.09	20.09	20.09	20.09	314	+0.17(+0.84%)
Jul 10, 2017	19.96	19.96	19.92	19.92	1,198	+0.07(+0.37%)
Jul 07, 2017	18.39	20.50	18.39	19.85	2,205	-0.09(-0.45%)
Jul 06, 2017	20.22	20.22	19.94	19.94	1,799	-0.29(-1.42%)
Jul 05, 2017	19.94	20.22	19.94	20.22	882	+0.37(+1.86%)
Jul 03, 2017	19.86	19.86	19.85	19.85	1,242	+0.04(+0.21%)
Jun 30, 2017	19.81	19.81	19.81	19.81	1,197	+0.19(+0.96%)
Jun 29, 2017	19.40	20.01	19.34	19.62	2,243	-0.07(-0.33%)
Jun 28, 2017	19.65	19.74	19.65	19.69	3,680	-0.07(-0.33%)
Jun 27, 2017	19.61	19.82	19.61	19.76	7,019	-0.06(-0.29%)
Jun 26, 2017	20.01	20.01	19.81	19.81	8,025	-0.60(-2.96%)
Jun 23, 2017	20.42	20.42	20.42	20.42	549	+0.01(+0.04%)
Jun 22, 2017	20.41	20.41	20.41	20.41	274	+0.54(+2.71%)
Jun 21, 2017	20.01	20.07	19.87	19.87	2,384	-0.31(-1.54%)
Jun 20, 2017	20.18	20.18	20.18	20.18	378	-0.08(-0.40%)
Jun 19, 2017	20.26	20.26	20.26	20.26	784	-0.01(-0.06%)
Jun 16, 2017	20.29	20.29	20.28	20.28	516	-0.10(-0.50%)
Jun 14, 2017		20.38	20.38	20.38	11	+0.16(+0.80%)
Jun 13, 2017	20.47	20.49	19.95	20.21	4,750	-0.29(-1.40%)
Jun 12, 2017	20.43	20.50	20.43	20.50	783	+0.11(+0.53%)
Jun 07, 2017		20.39	20.39	20.39	89	-0.53(-2.51%)
Jun 05, 2017		20.92	20.92	20.92	179	-0.05(-0.24%)
Jun 02, 2017	21.02	21.02	20.97	20.97	1,387	+0.65(+3.19%)
Jun 01, 2017	20.71	20.71	20.32	20.32	651	-0.11(-0.55%)
May 30, 2017		20.43	20.43	20.43	122	-0.18(-0.87%)
May 26, 2017	20.61	20.61	20.59	20.61	1,231	+0.19(+0.91%)
May 25, 2017	21.01	21.03	20.33	20.43	2,519	-0.42(-2.04%)
May 24, 2017	21.02	21.02	20.85	20.85	453	-0.17(-0.83%)
May 22, 2017		21.02	21.02	21.02	38	+0.70(+3.44%)
May 19, 2017	20.40	20.71	20.32	20.32	887	+0.01(+0.06%)
May 17, 2017		20.31	20.31	20.31	246	-0.48(-2.30%)
May 16, 2017	20.57	20.79	20.41	20.79	1,267	+0.30(+1.48%)
May 15, 2017	20.71	20.72	20.34	20.49	6,862	-0.36(-1.73%)
May 12, 2017	20.70	21.03	20.70	20.85	3,587	+0.06(+0.27%)
May 11, 2017	20.80	20.85	20.79	20.79	850	-0.06(-0.27%)
May 10, 2017	20.71	20.97	20.70	20.85	1,727	+0.15(+0.70%)
May 09, 2017	20.70	20.79	20.70	20.70	2,780	+0.02(+0.08%)
May 08, 2017	20.99	20.99	20.68	20.68	399	-0.33(-1.55%)
May 05, 2017	20.63	21.01	20.63	21.01	3,585	+0.38(+1.86%)
May 04, 2017	20.63	20.63	20.55	20.63	746	+0.06(+0.28%)
May 03, 2017	20.36	20.57	20.36	20.57	259	+0.23(+1.11%)
May 02, 2017	20.62	20.62	20.34	20.34	828	-0.26(-1.25%)
May 01, 2017	20.56	20.63	20.56	20.60	1,022	+0.11(+0.54%)
Apr 28, 2017	20.42	20.49	20.42	20.49	449	+0.06(+0.30%)
Apr 27, 2017	20.23	20.43	20.23	20.43	1,660	+0.05(+0.26%)
Apr 26, 2017	20.40	20.40	20.33	20.38	3,055	+0.08(+0.40%)
Apr 25, 2017	20.30	20.30	20.01	20.30	6,155	+0.05(+0.25%)
Apr 24, 2017	20.05	20.29	20.05	20.25	7,827	-0.06(-0.29%)
Apr 21, 2017	20.19	20.47	19.89	20.30	4,648	+0.16(+0.80%)
Apr 20, 2017	20.11	20.30	20.09	20.14	4,492	-0.18(-0.88%)
Apr 19, 2017	20.10	20.32	20.10	20.32	635	+0.22(+1.09%)
Apr 18, 2017	20.18	20.45	20.10	20.10	1,621	-0.08(-0.40%)
Apr 17, 2017	20.17	20.34	20.17	20.18	5,941	-0.08(-0.40%)
Apr 13, 2017	20.38	20.49	20.24	20.26	4,614	+0.02(+0.08%)
Apr 12, 2017	20.23	20.55	20.13	20.25	1,912	-0.29(-1.43%)
Apr 11, 2017	20.63	20.63	20.54	20.54	510	+0.30(+1.47%)
Apr 10, 2017	20.10	20.24	20.10	20.24	691	+0.06(+0.30%)
Apr 07, 2017	20.21	20.30	20.18	20.18	2,916	-0.23(-1.13%)
Apr 06, 2017	20.55	20.55	20.29	20.41	793	+0.22(+1.10%)
Apr 05, 2017	20.43	20.43	20.19	20.19	1,922	+0.00(+0.00%)
Apr 04, 2017	20.55	20.55	20.15	20.19	2,664	-0.09(-0.46%)
Apr 03, 2017	20.54	20.54	20.28	20.28	678	-0.17(-0.85%)
Mar 31, 2017	20.30	20.46	20.30	20.46	1,044	+0.36(+1.77%)
Mar 30, 2017	20.22	20.22	20.10	20.10	1,023	-0.12(-0.60%)
Mar 29, 2017	20.13	20.22	20.13	20.22	4,392	+0.06(+0.32%)
Mar 28, 2017	20.22	20.22	20.13	20.16	1,903	-0.11(-0.54%)
Mar 27, 2017	20.27	20.27	20.27	20.27	296	-0.18(-0.86%)
Mar 24, 2017	20.44	20.44	20.44	20.44	335	+0.02(+0.09%)
Mar 23, 2017	20.43	20.43	20.43	20.43	279	+0.30(+1.49%)
Mar 21, 2017		20.13	20.13	20.13	39	-0.04(-0.20%)
Mar 20, 2017	20.70	20.78	20.14	20.17	3,892	-0.49(-2.35%)
Mar 17, 2017	20.83	20.83	20.65	20.65	1,982	-0.10(-0.47%)
Mar 16, 2017	20.22	20.75	20.22	20.75	1,799	+0.53(+2.60%)
Mar 15, 2017	20.22	20.36	20.03	20.22	6,089	+0.00(+0.00%)
Mar 13, 2017		20.22	20.22	20.22	187	+0.00(+0.00%)
Mar 10, 2017	20.28	20.38	20.02	20.22	12,919	+0.11(+0.56%)
Mar 09, 2017	20.42	20.48	20.11	20.11	3,482	-0.05(-0.24%)
Mar 08, 2017	20.47	20.65	20.16	20.16	22,956	-0.19(-0.94%)
Mar 07, 2017	20.94	20.94	20.19	20.35	1,433	+0.14(+0.67%)
Mar 06, 2017	20.67	20.67	20.11	20.21	2,766	-0.21(-1.02%)
Mar 03, 2017	20.68	20.68	20.42	20.42	2,272	-0.01(-0.04%)
Mar 02, 2017	20.49	20.55	20.43	20.43	1,350	-0.05(-0.26%)
Mar 01, 2017	20.74	20.80	20.48	20.48	847	+0.06(+0.29%)
Feb 28, 2017	20.10	20.62	20.10	20.42	4,589	-0.68(-3.23%)
Feb 27, 2017	21.64	21.64	20.50	21.10	1,549	+0.60(+2.93%)
Feb 24, 2017	20.31	20.50	20.31	20.50	2,158	+0.00(+0.00%)
Feb 23, 2017	21.02	21.02	20.50	20.50	1,601	-0.32(-1.54%)
Feb 22, 2017	20.82	21.03	20.65	20.82	4,172	-0.02(-0.12%)
Feb 21, 2017	20.62	21.08	20.62	20.85	11,216	+0.32(+1.56%)
Feb 17, 2017		20.53	20.53	20.53	0	+0.27(+1.34%)
Feb 16, 2017	20.25	20.25	20.25	20.25	438	+0.04(+0.20%)
Feb 15, 2017	20.20	20.21	19.93	20.21	4,311	+0.19(+0.96%)
Feb 14, 2017	19.99	20.42	19.97	20.02	10,066	+0.12(+0.58%)
Feb 13, 2017	18.42	20.26	18.42	19.91	17,125	+1.49(+8.07%)
Feb 10, 2017	18.33	18.43	18.30	18.42	5,115	+0.17(+0.96%)
Feb 09, 2017	18.17	18.25	18.13	18.25	2,001	+0.11(+0.59%)
Feb 08, 2017	18.25	18.42	18.14	18.14	2,457	-0.28(-1.53%)
Feb 07, 2017	18.40	18.42	18.25	18.42	844	+0.28(+1.56%)
Feb 06, 2017	18.34	18.34	18.11	18.14	1,298	-0.11(-0.62%)
Feb 03, 2017	18.37	18.39	18.25	18.25	1,851	-0.06(-0.31%)
Feb 02, 2017	18.42	18.42	18.30	18.31	9,907	+0.02(+0.13%)