Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.83	18.13	17.18	17.18	11,282	-0.63(-3.55%)
Jul 30, 2019	18.05	18.05	17.81	17.81	512	-0.04(-0.21%)
Jul 29, 2019	18.14	18.14	17.85	17.85	1,052	-0.24(-1.33%)
Jul 26, 2019	17.61	18.09	17.61	18.09	448	+0.43(+2.42%)
Jul 25, 2019	17.61	17.66	17.61	17.66	551	-0.26(-1.44%)
Jul 24, 2019	17.84	17.92	17.84	17.92	865	+0.20(+1.11%)
Jul 23, 2019	17.72	17.72	17.72	17.72	255	-0.11(-0.61%)
Jul 22, 2019	17.61	17.91	17.61	17.83	7,195	-0.10(-0.55%)
Jul 19, 2019		17.93	17.93	17.93	29	+0.00(+0.00%)
Jul 18, 2019	17.74	17.93	17.43	17.93	883	+0.10(+0.55%)
Jul 17, 2019	17.83	17.83	17.83	17.83	988	+0.00(+0.00%)
Jul 16, 2019		17.83	17.83	17.83	15	+0.00(+0.00%)
Jul 15, 2019	17.83	17.83	17.83	17.83	794	-0.19(-1.04%)
Jul 12, 2019	18.21	18.21	18.02	18.02	672	+0.01(+0.05%)
Jul 11, 2019	17.99	18.01	17.99	18.01	2,058	-0.20(-1.08%)
Jul 10, 2019	18.01	18.21	18.01	18.21	770	+0.20(+1.09%)
Jul 09, 2019	18.22	18.22	18.00	18.01	1,166	+0.01(+0.06%)
Jul 08, 2019	18.04	18.05	17.87	18.00	7,885	-0.01(-0.06%)
Jul 05, 2019	17.86	18.01	17.86	18.01	560	-0.17(-0.95%)
Jul 03, 2019	17.84	18.18	17.84	18.18	336	+0.44(+2.46%)
Jul 02, 2019	18.23	18.23	17.75	17.75	529	-0.49(-2.67%)
Jul 01, 2019		18.23	18.23	18.23	168	+0.00(+0.00%)
Jun 28, 2019	17.77	18.23	17.77	18.23	1,570	+0.47(+2.66%)
Jun 27, 2019	17.76	17.76	17.76	17.76	303	-0.17(-0.93%)
Jun 26, 2019	17.67	18.11	17.52	17.93	18,066	-0.18(-1.02%)
Jun 25, 2019	17.83	18.28	17.76	18.11	5,126	-0.27(-1.49%)
Jun 24, 2019	18.38	18.38	18.38	18.38	183	+0.63(+3.55%)
Jun 21, 2019		17.76	17.76	17.76	95	+0.00(+0.00%)
Jun 20, 2019	17.76	17.76	17.76	17.76	386	-0.21(-1.17%)
Jun 19, 2019	18.02	18.02	17.97	17.97	686	+0.51(+2.91%)
Jun 18, 2019	17.46	17.46	17.46	17.46	365	-0.25(-1.43%)
Jun 17, 2019	17.79	17.79	17.71	17.71	2,085	-0.49(-2.71%)
Jun 14, 2019	17.65	18.20	17.65	18.20	3,633	+0.26(+1.42%)
Jun 13, 2019	17.95	17.95	17.95	17.95	357	+0.16(+0.89%)
Jun 12, 2019	17.66	17.79	17.66	17.79	1,103	-0.10(-0.54%)
Jun 11, 2019	18.20	18.20	17.89	17.89	2,089	-0.16(-0.88%)
Jun 10, 2019	18.01	18.05	17.93	18.05	2,104	+0.11(+0.64%)
Jun 07, 2019	17.94	17.94	17.93	17.93	567	+0.52(+3.01%)
Jun 06, 2019	17.41	17.41	17.41	17.41	352	-0.30(-1.67%)
Jun 05, 2019	17.70	17.70	17.70	17.70	2,875	-0.14(-0.76%)
Jun 04, 2019	17.79	18.02	17.35	17.84	31,477	+0.34(+1.92%)
Jun 03, 2019		17.50	17.50	17.50	121	+0.00(+0.00%)
May 31, 2019	17.83	18.01	17.43	17.50	3,860	-0.11(-0.64%)
May 30, 2019	17.26	17.61	17.26	17.61	1,596	-0.22(-1.24%)
May 29, 2019		17.83	17.83	17.83	2	+0.00(+0.00%)
May 28, 2019	17.89	17.89	17.83	17.83	683	+0.00(+0.00%)
May 24, 2019	17.95	18.01	17.79	17.83	2,157	+0.07(+0.40%)
May 23, 2019		17.76	17.76	17.76	5	+0.00(+0.00%)
May 21, 2019		17.76	17.76	17.76	0	+0.43(+2.47%)
May 20, 2019	17.87	17.87	17.24	17.34	7,432	-0.28(-1.59%)
May 17, 2019	17.39	17.68	17.27	17.61	10,105	+0.00(+0.01%)
May 16, 2019	17.61	17.61	17.49	17.61	5,121	-0.05(-0.29%)
May 15, 2019	17.35	17.67	17.35	17.67	1,958	+0.05(+0.29%)
May 14, 2019	17.68	17.80	17.49	17.61	6,999	-0.07(-0.40%)
May 13, 2019	17.18	17.72	17.18	17.68	4,050	+0.39(+2.24%)
May 10, 2019	17.30	17.30	17.30	17.30	113	-0.30(-1.71%)
May 09, 2019		17.60	17.60	17.60	14	+0.00(+0.00%)
May 08, 2019	17.52	17.76	17.33	17.60	7,686	-0.11(-0.60%)
May 07, 2019	17.19	17.93	17.19	17.70	9,682	+0.07(+0.41%)
May 06, 2019	17.94	17.94	17.52	17.63	1,375	+0.03(+0.15%)
May 03, 2019	17.46	17.70	17.46	17.60	2,270	-0.11(-0.60%)
May 02, 2019	18.01	18.01	17.71	17.71	394	+0.04(+0.22%)
May 01, 2019	17.52	17.78	17.43	17.67	13,812	+0.11(+0.64%)
Apr 30, 2019		17.56	17.56	17.56	94	+0.00(+0.00%)
Apr 29, 2019	17.93	17.93	17.56	17.56	659	-0.06(-0.36%)
Apr 26, 2019	17.44	18.02	17.23	17.62	3,406	-0.01(-0.05%)
Apr 25, 2019	17.40	17.85	17.40	17.63	4,566	+0.19(+1.11%)
Apr 24, 2019		17.44	17.44	17.44	110	+0.00(+0.00%)
Apr 23, 2019		17.44	17.44	17.44	215	+0.00(+0.00%)
Apr 22, 2019	17.23	17.44	17.23	17.44	598	-0.09(-0.50%)
Apr 18, 2019		17.53	17.53	17.53	6	+0.00(+0.00%)
Apr 17, 2019	17.25	17.78	17.25	17.53	6,326	-0.08(-0.46%)
Apr 16, 2019	17.44	17.61	17.29	17.61	8,946	+0.08(+0.47%)
Apr 15, 2019		17.52	17.52	17.52	126	+0.00(+0.00%)
Apr 12, 2019		17.52	17.52	17.52	290	+0.00(+0.00%)
Apr 11, 2019		17.52	17.52	17.52	11	+0.00(+0.00%)
Apr 10, 2019	17.32	17.66	17.32	17.52	2,169	-0.10(-0.58%)
Apr 09, 2019	17.37	17.63	17.28	17.63	4,436	-0.16(-0.93%)
Apr 08, 2019	17.77	17.79	17.56	17.79	1,186	+0.03(+0.16%)
Apr 05, 2019	17.59	17.90	17.59	17.76	2,270	+0.06(+0.33%)
Apr 04, 2019	17.81	17.81	17.70	17.70	275	+0.21(+1.18%)
Apr 03, 2019	17.61	17.94	17.50	17.50	1,180	-0.12(-0.71%)
Apr 02, 2019	17.45	17.99	17.45	17.62	1,967	-0.09(-0.50%)
Apr 01, 2019	17.48	18.03	17.27	17.71	3,527	+0.55(+3.18%)
Mar 29, 2019	17.61	17.61	17.09	17.16	908	-0.39(-2.21%)
Mar 28, 2019	17.60	17.80	17.22	17.55	3,091	-0.05(-0.30%)
Mar 27, 2019	17.03	17.60	16.98	17.60	3,060	+0.48(+2.78%)
Mar 26, 2019		17.13	17.13	17.13	116	+0.00(+0.00%)
Mar 25, 2019	16.66	17.44	16.66	17.13	6,244	+0.18(+1.04%)
Mar 22, 2019	17.04	17.04	16.73	16.95	8,629	-0.13(-0.75%)
Mar 21, 2019	17.30	17.37	17.08	17.08	2,282	-0.11(-0.64%)
Mar 20, 2019	17.28	17.52	17.08	17.19	3,999	-0.40(-2.25%)
Mar 19, 2019	17.09	17.98	17.09	17.59	16,975	-0.15(-0.85%)
Mar 18, 2019	17.72	18.05	17.61	17.74	1,526	-0.21(-1.16%)
Mar 15, 2019	17.64	17.95	17.63	17.95	1,021	+0.09(+0.48%)
Mar 14, 2019		17.86	17.86	17.86	84	+0.22(+1.25%)
Mar 13, 2019	17.61	17.64	17.61	17.64	3,471	-0.23(-1.31%)
Mar 12, 2019	17.87	17.87	17.87	17.87	135	+0.82(+4.79%)
Mar 11, 2019		17.06	17.06	17.06	159	+0.00(+0.00%)
Mar 08, 2019		17.06	17.06	17.06	29	+0.00(+0.00%)
Mar 07, 2019	17.53	17.53	17.06	17.06	1,285	-0.53(-3.02%)
Mar 06, 2019	17.10	17.59	17.10	17.59	842	+0.00(+0.00%)
Mar 05, 2019	17.27	17.73	17.01	17.59	9,108	+0.07(+0.42%)
Mar 04, 2019	17.73	17.73	17.05	17.51	4,734	-0.21(-1.20%)
Mar 01, 2019	17.66	17.73	17.45	17.73	1,609	+0.10(+0.59%)
Feb 28, 2019	17.50	17.74	17.40	17.62	2,795	+0.21(+1.20%)
Feb 27, 2019		17.41	17.41	17.41	65	+0.00(+0.00%)
Feb 26, 2019	17.14	17.62	17.06	17.41	8,620	+0.02(+0.10%)
Feb 25, 2019	17.40	17.48	17.40	17.40	1,153	+0.40(+2.35%)
Feb 22, 2019	17.49	17.50	16.95	17.00	14,255	-0.18(-1.06%)
Feb 21, 2019	17.18	17.18	17.04	17.18	4,374	+0.21(+1.23%)
Feb 20, 2019	16.97	16.97	16.97	16.97	601	-0.16(-0.95%)
Feb 19, 2019	16.90	17.13	16.90	17.13	758	+0.17(+1.02%)
Feb 15, 2019	17.18	17.73	16.84	16.96	5,173	-0.22(-1.27%)
Feb 14, 2019	17.17	17.62	17.17	17.18	608	-0.47(-2.66%)
Feb 13, 2019	16.45	17.74	16.45	17.65	11,892	+1.60(+9.97%)
Feb 12, 2019		16.05	16.05	16.05	29	+0.00(+0.00%)
Feb 11, 2019	16.15	16.24	16.05	16.05	2,201	-0.12(-0.75%)
Feb 08, 2019		16.17	16.17	16.17	213	-0.00(-0.01%)
Feb 07, 2019	16.30	16.30	16.17	16.17	416	+0.00(+0.01%)
Feb 06, 2019	16.07	16.18	16.05	16.17	4,245	+0.10(+0.65%)
Feb 05, 2019	16.27	16.30	16.07	16.07	5,448	-0.11(-0.66%)
Feb 04, 2019	16.15	16.23	16.15	16.17	3,686	+0.08(+0.50%)
Feb 01, 2019	16.11	16.11	16.09	16.09	459	-0.20(-1.23%)
Jan 31, 2019	16.27	16.29	16.21	16.29	1,145	+0.12(+0.73%)
Jan 30, 2019	16.22	16.24	16.17	16.17	1,002	+0.02(+0.13%)
Jan 29, 2019		16.15	16.15	16.15	232	+0.00(+0.02%)
Jan 28, 2019	16.15	16.15	16.15	16.15	116	-0.06(-0.39%)
Jan 25, 2019	16.08	16.21	16.08	16.21	574	+0.20(+1.25%)
Jan 24, 2019	16.01	16.01	16.01	16.01	919	-0.17(-1.07%)
Jan 23, 2019	16.09	16.20	16.09	16.19	728	+0.08(+0.48%)
Jan 22, 2019	16.07	16.11	16.07	16.11	673	+0.15(+0.93%)
Jan 18, 2019	16.09	16.12	15.96	15.96	1,954	-0.13(-0.81%)
Jan 17, 2019	16.17	16.17	16.09	16.09	503	-0.18(-1.09%)
Jan 16, 2019	16.30	16.32	16.00	16.27	4,264	+0.11(+0.67%)
Jan 15, 2019	15.97	16.16	15.96	16.16	8,337	+0.07(+0.43%)
Jan 14, 2019	16.18	16.18	16.09	16.09	1,614	-0.41(-2.48%)
Jan 11, 2019	16.31	16.50	16.22	16.50	1,494	-0.03(-0.16%)
Jan 10, 2019	16.52	16.53	16.52	16.53	531	+0.22(+1.33%)
Jan 09, 2019		16.31	16.31	16.31	75	+0.00(+0.00%)
Jan 08, 2019		16.31	16.31	16.31	13	+0.00(+0.00%)
Jan 07, 2019	16.40	16.40	16.31	16.31	449	+0.07(+0.43%)
Jan 04, 2019	15.63	16.24	15.63	16.24	2,759	+0.49(+3.09%)
Jan 03, 2019	16.30	16.30	15.75	15.75	849	-0.43(-2.63%)
Jan 02, 2019	15.66	16.18	15.48	16.18	4,790	+0.21(+1.31%)
Dec 31, 2018	16.04	16.40	15.44	15.97	14,600	-0.03(-0.22%)
Dec 28, 2018	16.17	16.27	15.74	16.00	7,012	+0.17(+1.10%)
Dec 27, 2018	15.67	16.00	15.66	15.83	4,326	-0.08(-0.50%)
Dec 26, 2018	15.81	16.50	15.81	15.91	3,967	+0.10(+0.61%)
Dec 24, 2018	16.09	16.09	15.67	15.81	7,127	-0.02(-0.11%)
Dec 21, 2018	16.53	16.53	15.74	15.83	13,795	-0.56(-3.41%)
Dec 20, 2018	17.41	17.74	16.00	16.39	22,897	-1.22(-6.95%)
Dec 19, 2018	17.63	17.63	17.53	17.61	2,118	-0.57(-3.15%)
Dec 18, 2018	18.25	18.37	17.40	18.19	10,389	-0.60(-3.19%)
Dec 17, 2018	18.79	18.79	18.79	18.79	528	+0.78(+4.34%)
Dec 14, 2018	18.19	18.19	18.01	18.01	1,163	-1.09(-5.72%)
Dec 13, 2018	18.34	19.10	16.90	19.10	5,034	+0.51(+2.73%)
Dec 12, 2018	18.91	19.23	18.57	18.59	2,059	-0.52(-2.70%)
Dec 11, 2018	19.97	19.97	19.11	19.11	2,368	+0.20(+1.05%)
Dec 10, 2018	18.86	18.95	18.68	18.91	4,353	-0.24(-1.26%)
Dec 07, 2018	18.91	19.15	18.48	19.15	3,839	+0.46(+2.44%)
Dec 06, 2018	19.25	19.26	17.21	18.69	5,537	-0.95(-4.81%)
Dec 04, 2018	19.25	19.84	19.25	19.64	3,490	+0.70(+3.72%)
Dec 03, 2018		18.93	18.93	18.93	185	+0.00(+0.00%)
Nov 30, 2018	20.20	20.20	18.93	18.93	930	-0.66(-3.38%)
Nov 29, 2018	19.51	19.85	19.22	19.60	11,549	-0.06(-0.32%)
Nov 28, 2018	19.85	20.05	19.55	19.66	2,451	-0.37(-1.86%)
Nov 27, 2018	19.68	20.03	19.46	20.03	1,967	+0.43(+2.19%)
Nov 26, 2018	19.66	19.89	19.17	19.60	1,609	-0.34(-1.68%)
Nov 23, 2018	19.94	19.94	19.94	19.94	232	+0.39(+1.98%)
Nov 21, 2018		19.55	19.55	19.55	0	+0.13(+0.66%)
Nov 20, 2018	19.78	20.37	19.42	19.42	4,182	-0.67(-3.34%)
Nov 19, 2018	20.04	20.45	19.40	20.09	3,667	+0.12(+0.60%)
Nov 16, 2018	20.27	21.00	19.90	19.97	3,723	+0.06(+0.30%)
Nov 15, 2018	19.50	20.85	19.35	19.91	7,172	-0.03(-0.13%)
Nov 14, 2018	19.94	20.45	19.62	19.94	3,542	-0.02(-0.09%)
Nov 13, 2018	20.42	20.42	19.48	19.96	2,721	+0.19(+0.96%)
Nov 12, 2018	19.75	19.77	19.75	19.77	1,121	+0.09(+0.44%)
Nov 09, 2018	20.52	20.52	19.68	19.68	1,978	-0.30(-1.51%)
Nov 08, 2018	20.37	20.37	19.71	19.98	3,227	+0.21(+1.09%)
Nov 07, 2018	20.26	20.26	18.96	19.77	7,844	+0.45(+2.31%)
Nov 06, 2018	19.66	19.77	19.29	19.32	5,372	-0.03(-0.13%)
Nov 05, 2018	20.52	20.52	19.35	19.35	2,232	-0.84(-4.17%)
Nov 02, 2018	19.83	20.19	19.83	20.19	814	+0.21(+1.03%)
Nov 01, 2018	19.96	19.98	19.34	19.98	3,026	+0.28(+1.44%)
Oct 31, 2018	19.76	20.18	19.01	19.70	5,309	-0.07(-0.35%)
Oct 30, 2018	19.77	19.77	18.79	19.77	9,236	+0.43(+2.22%)
Oct 29, 2018	18.91	19.51	18.78	19.34	1,107	+0.17(+0.90%)
Oct 26, 2018	18.80	19.77	18.80	19.17	2,559	-0.44(-2.24%)
Oct 25, 2018	19.60	19.60	19.60	19.60	345	+0.15(+0.77%)
Oct 24, 2018	20.22	20.58	19.00	19.45	15,176	-0.31(-1.59%)
Oct 23, 2018	19.58	19.91	19.26	19.77	5,507	-0.11(-0.56%)
Oct 22, 2018	20.01	20.03	19.88	19.88	2,138	-0.15(-0.73%)
Oct 19, 2018	19.17	20.03	19.17	20.03	2,327	+0.47(+2.42%)
Oct 18, 2018	19.59	19.98	19.55	19.55	644	-0.10(-0.50%)
Oct 17, 2018	19.65	19.65	19.65	19.65	250	-0.29(-1.45%)
Oct 16, 2018	19.34	19.98	19.15	19.94	1,919	+0.28(+1.40%)
Oct 15, 2018	20.20	20.20	19.66	19.66	767	-0.53(-2.64%)
Oct 12, 2018	20.52	20.52	20.20	20.20	698	+0.64(+3.30%)
Oct 11, 2018	19.27	19.55	19.27	19.55	624	-0.26(-1.30%)
Oct 10, 2018	19.84	19.98	19.81	19.81	878	-0.09(-0.43%)
Oct 09, 2018	19.56	19.94	19.56	19.90	871	+0.21(+1.09%)
Oct 08, 2018		19.68	19.68	19.68	87	+0.00(+0.00%)
Oct 05, 2018	19.78	19.78	19.17	19.68	4,072	-0.10(-0.52%)
Oct 04, 2018	19.45	19.98	19.45	19.78	2,156	-0.15(-0.78%)
Oct 03, 2018	19.90	19.94	19.77	19.94	2,523	+0.29(+1.49%)
Oct 02, 2018	20.11	20.15	19.29	19.65	10,690	-0.36(-1.80%)
Oct 01, 2018		20.01	20.01	20.01	65	+0.00(+0.00%)
Sep 28, 2018	19.77	20.01	19.77	20.01	1,628	+0.01(+0.06%)
Sep 27, 2018	17.96	20.26	17.96	20.00	1,813	+0.09(+0.46%)
Sep 26, 2018	19.62	20.00	19.62	19.90	6,249	-0.21(-1.05%)
Sep 25, 2018	20.32	20.32	20.12	20.12	960	+0.56(+2.86%)
Sep 24, 2018	19.56	19.56	19.56	19.56	283	-0.06(-0.30%)
Sep 21, 2018	19.05	19.68	19.05	19.62	3,293	+0.57(+2.99%)
Sep 20, 2018	19.31	19.34	19.05	19.05	2,846	-0.14(-0.72%)
Sep 19, 2018	19.05	19.18	19.05	19.18	639	+0.21(+1.13%)
Sep 18, 2018		18.97	18.97	18.97	127	+0.00(+0.00%)
Sep 17, 2018	19.02	19.24	18.97	18.97	1,537	+0.01(+0.04%)
Sep 14, 2018	18.96	19.34	18.96	18.96	940	-0.20(-1.06%)
Sep 13, 2018		19.16	19.16	19.16	123	+0.00(+0.01%)
Sep 12, 2018	19.16	19.16	19.16	19.16	628	+0.03(+0.14%)
Sep 11, 2018		19.13	19.13	19.14	278	+0.00(+0.00%)
Sep 10, 2018	19.13	19.13	19.13	19.13	296	-0.18(-0.91%)
Sep 07, 2018	19.20	19.31	19.20	19.31	1,881	+0.35(+1.84%)
Sep 06, 2018	19.34	19.34	18.96	18.96	893	+0.00(+0.01%)
Sep 05, 2018	19.04	19.04	18.96	18.96	1,912	-0.00(-0.00%)
Sep 04, 2018	19.09	19.09	18.96	18.96	1,200	-0.00(-0.01%)
Aug 31, 2018		18.96	18.96	18.96	0	-0.17(-0.88%)
Aug 30, 2018	19.13	19.13	19.13	19.13	483	+0.17(+0.90%)
Aug 29, 2018	19.08	19.34	18.66	18.96	17,383	+0.05(+0.27%)
Aug 28, 2018	18.92	19.90	18.66	18.91	11,249	-0.01(-0.04%)
Aug 27, 2018	19.00	19.34	18.54	18.92	10,866	-0.21(-1.11%)
Aug 24, 2018	19.87	19.87	19.13	19.13	2,116	+0.09(+0.45%)
Aug 23, 2018	19.05	19.05	19.05	19.05	302	-0.38(-1.97%)
Aug 22, 2018	19.34	19.43	19.34	19.43	844	+0.09(+0.44%)
Aug 21, 2018	19.06	19.44	19.00	19.34	4,144	+0.21(+1.11%)
Aug 20, 2018	19.56	19.59	18.71	19.13	5,637	-0.34(-1.75%)
Aug 17, 2018	19.47	19.77	19.47	19.47	1,058	+0.34(+1.78%)
Aug 16, 2018	18.49	19.22	18.49	19.13	6,274	+0.26(+1.35%)
Aug 15, 2018	18.88	19.21	18.88	18.88	4,536	+0.00(+0.00%)
Aug 14, 2018	18.92	19.46	18.62	18.88	11,053	+0.60(+3.26%)
Aug 13, 2018	17.70	18.85	17.70	18.28	5,914	+1.05(+6.12%)
Aug 10, 2018	18.76	18.96	17.18	17.23	3,881	-1.66(-8.78%)
Aug 09, 2018	19.00	19.17	18.77	18.88	1,975	+0.09(+0.50%)
Aug 08, 2018	19.11	19.30	18.79	18.79	2,689	-0.30(-1.56%)
Aug 07, 2018	19.28	20.41	19.09	19.09	11,188	-0.69(-3.47%)
Aug 06, 2018	18.88	20.01	18.80	19.77	1,918	+0.17(+0.87%)
Aug 03, 2018	20.32	20.47	19.23	19.60	7,527	-1.35(-6.46%)
Aug 02, 2018	19.72	20.96	18.73	20.96	6,205	+1.43(+7.31%)