Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	14.47	14.69	14.47	14.69	0	+0.03(+0.24%)
Oct 30, 2013	14.71	14.71	14.66	14.66	0	+0.11(+0.75%)
Oct 29, 2013	14.54	14.55	14.54	14.55	0	+0.01(+0.09%)
Oct 28, 2013	14.48	14.75	14.48	14.54	0	-0.16(-1.07%)
Oct 25, 2013	14.69	14.69	14.69	14.69	0	-0.04(-0.28%)
Oct 24, 2013	14.51	14.78	14.51	14.74	0	-0.03(-0.23%)
Oct 23, 2013	14.71	14.78	14.57	14.77	0	+0.30(+2.08%)
Oct 22, 2013	14.50	14.66	14.46	14.47	0	+0.01(+0.09%)
Oct 21, 2013	14.69	14.69	14.45	14.45	0	-0.25(-1.72%)
Oct 18, 2013	14.57	14.84	14.57	14.71	6,379	+0.14(+0.94%)
Oct 17, 2013	14.57	14.57	14.45	14.57	0	-0.10(-0.65%)
Oct 16, 2013	14.67	14.67	14.45	14.67	0	+0.10(+0.65%)
Oct 14, 2013	14.47	14.57	14.57	14.57	438	+0.00(+0.00%)
Oct 11, 2013	14.52	14.57	14.50	14.57	0	+0.02(+0.14%)
Oct 10, 2013	14.44	14.55	14.44	14.55	0	+0.03(+0.24%)
Oct 09, 2013	14.45	14.54	14.45	14.52	0	+0.12(+0.81%)
Oct 08, 2013	14.65	14.65	14.40	14.40	0	-0.14(-0.94%)
Oct 07, 2013	14.61	14.71	14.54	14.54	0	+0.03(+0.21%)
Oct 04, 2013	15.01	15.04	14.30	14.51	0	-0.06(-0.45%)
Oct 03, 2013	14.56	14.61	14.42	14.57	0	+0.03(+0.24%)
Oct 02, 2013	14.56	14.75	14.52	14.54	0	-0.44(-2.94%)
Oct 01, 2013	14.98	14.98	14.98	14.98	0	+0.30(+2.07%)
Sep 30, 2013	14.74	14.74	14.30	14.67	0	-0.16(-1.11%)
Sep 27, 2013	15.06	15.06	14.78	14.84	0	-0.15(-1.00%)
Sep 26, 2013	15.06	15.06	14.99	14.99	0	-0.16(-1.08%)
Sep 25, 2013	15.13	15.18	14.96	15.15	0	-0.03(-0.18%)
Sep 24, 2013	15.01	15.21	15.01	15.18	0	+0.22(+1.46%)
Sep 23, 2013	14.81	15.05	14.78	14.96	0	+0.28(+1.94%)
Sep 20, 2013	14.71	14.88	14.68	14.68	0	-0.32(-2.16%)
Sep 19, 2013	14.88	15.02	14.85	15.00	0	-0.01(-0.09%)
Sep 18, 2013	14.85	15.02	14.85	15.02	0	+0.17(+1.14%)
Sep 17, 2013	14.85	14.85	14.85	14.85	0	-0.06(-0.41%)
Sep 16, 2013	15.02	15.02	14.71	14.91	0	-0.11(-0.72%)
Sep 13, 2013	14.93	15.05	14.93	15.02	0	+0.07(+0.45%)
Sep 12, 2013	14.96	14.97	14.95	14.95	0	-0.02(-0.14%)
Sep 11, 2013	14.88	15.05	14.88	14.97	0	+0.05(+0.36%)
Sep 10, 2013	14.90	14.99	14.90	14.91	0	-0.14(-0.90%)
Sep 09, 2013	14.88	15.05	14.88	15.05	0	+0.07(+0.50%)
Sep 06, 2013	14.98	15.15	14.95	14.97	0	+0.01(+0.05%)
Sep 05, 2013	15.18	15.18	14.97	14.97	0	+0.00(+0.00%)
Sep 04, 2013	15.20	15.20	14.95	14.97	0	+0.09(+0.59%)
Sep 03, 2013	14.99	15.12	14.88	14.88	0	-0.09(-0.59%)
Aug 30, 2013	14.71	15.14	14.71	14.97	0	+0.26(+1.75%)
Aug 29, 2013	14.54	14.99	14.54	14.71	0	+0.19(+1.30%)
Aug 28, 2013	14.16	14.56	14.12	14.52	0	+0.26(+1.85%)
Aug 27, 2013	13.85	14.68	13.85	14.26	0	+0.36(+2.58%)
Aug 26, 2013	13.87	14.18	13.85	13.90	0	-0.29(-2.05%)
Aug 23, 2013	13.92	14.19	13.92	14.19	0	+0.32(+2.34%)
Aug 21, 2013	13.91	13.87	13.87	13.87	887	+0.00(+0.00%)
Aug 20, 2013	14.06	14.66	13.85	13.87	0	-0.25(-1.77%)
Aug 19, 2013	14.56	14.56	13.73	14.12	0	-0.46(-3.16%)
Aug 16, 2013	14.33	14.71	14.33	14.58	0	+0.47(+3.31%)
Aug 15, 2013	14.21	14.30	14.11	14.11	1,660	+0.05(+0.38%)
Aug 14, 2013	14.33	14.37	14.05	14.05	0	-0.20(-1.42%)
Aug 13, 2013	14.14	14.26	14.10	14.26	1,775	+0.16(+1.10%)
Aug 12, 2013	14.26	14.26	14.01	14.10	1,916	-0.09(-0.67%)
Aug 09, 2013	14.40	14.40	13.94	14.20	5,797	-0.18(-1.27%)
Aug 08, 2013	14.20	14.74	14.20	14.38	1,766	+0.18(+1.24%)
Aug 07, 2013	13.96	14.20	13.95	14.20	709	+0.18(+1.25%)
Aug 06, 2013	14.04	14.20	14.03	14.03	1,842	-0.01(-0.05%)
Aug 05, 2013	14.18	14.18	14.03	14.03	771	-0.05(-0.33%)
Aug 02, 2013	14.12	14.22	14.08	14.08	2,625	-0.03(-0.19%)
Aug 01, 2013	14.07	14.34	14.05	14.11	1,478	-0.13(-0.90%)
Jul 31, 2013	13.93	14.30	13.93	14.24	0	+0.27(+1.94%)
Jul 30, 2013	14.18	14.37	13.97	13.97	0	-0.20(-1.43%)
Jul 29, 2013	13.99	14.18	13.99	14.17	0	+0.20(+1.40%)
Jul 25, 2013	14.19	13.97	13.97	13.97	1,922	-0.14(-1.01%)
Jul 24, 2013	14.11	14.22	14.07	14.12	0	+0.14(+1.02%)
Jul 23, 2013	14.07	14.10	13.97	13.97	0	+0.08(+0.58%)
Jul 22, 2013	13.97	13.97	13.57	13.89	0	+0.06(+0.44%)
Jul 19, 2013	13.97	13.97	13.83	13.83	0	-0.17(-1.21%)
Jul 18, 2013	13.78	14.10	13.59	14.00	0	+0.14(+0.98%)
Jul 17, 2013	13.88	13.88	13.78	13.87	1,621	-0.18(-1.25%)
Jul 16, 2013	13.95	14.04	13.95	14.04	0	+0.17(+1.22%)
Jul 15, 2013	13.90	14.05	13.87	13.87	0	-0.03(-0.19%)
Jul 12, 2013	13.86	14.06	13.70	13.90	0	+0.23(+1.68%)
Jul 11, 2013	13.66	14.05	13.66	13.67	0	+0.11(+0.80%)
Jul 10, 2013	13.61	14.10	13.53	13.56	0	-0.10(-0.74%)
Jul 09, 2013	13.87	14.07	13.53	13.66	0	-0.07(-0.49%)
Jul 08, 2013	14.07	14.10	13.73	13.73	0	-0.37(-2.64%)
Jul 05, 2013	13.57	14.10	13.57	14.10	0	+0.20(+1.46%)
Jul 03, 2013	14.34	14.34	13.90	13.90	0	-0.11(-0.77%)
Jul 02, 2013	14.33	14.34	14.00	14.01	0	-0.20(-1.38%)
Jul 01, 2013	14.44	14.54	14.20	14.20	0	-0.10(-0.71%)
Jun 27, 2013	14.30	14.30	14.30	14.30	0	+0.05(+0.33%)
Jun 26, 2013	14.33	14.33	14.23	14.26	0	+0.05(+0.38%)
Jun 25, 2013	13.94	14.34	13.93	14.20	0	-0.27(-1.87%)
Jun 24, 2013	14.21	14.47	14.21	14.47	0	+0.17(+1.18%)
Jun 21, 2013	14.26	14.55	13.89	14.30	1,539	-0.24(-1.67%)
Jun 20, 2013	13.87	14.65	13.87	14.55	0	-0.24(-1.65%)
Jun 19, 2013	14.79	14.79	14.79	14.79	0	+0.10(+0.69%)
Jun 18, 2013	14.44	14.69	14.19	14.69	0	+0.26(+1.81%)
Jun 17, 2013	14.42	14.44	14.36	14.43	0	+0.01(+0.09%)
Jun 14, 2013	14.41	14.42	14.41	14.42	0	+0.33(+2.33%)
Jun 13, 2013	14.09	14.09	14.09	14.09	224	+0.11(+0.77%)
Jun 12, 2013	14.38	14.44	13.91	13.98	2,035	-0.46(-3.19%)
Jun 11, 2013	14.44	14.44	14.44	14.44	512	-0.01(-0.09%)
Jun 10, 2013	14.43	14.64	14.43	14.46	0	+0.03(+0.23%)
Jun 07, 2013	14.38	14.42	14.38	14.42	0	+0.04(+0.28%)
Jun 06, 2013	14.71	14.71	14.38	14.38	0	-0.03(-0.19%)
Jun 05, 2013	14.38	14.54	14.28	14.41	0	-0.01(-0.05%)
Jun 04, 2013	14.28	14.44	14.08	14.42	0	+0.09(+0.65%)
Jun 03, 2013	14.21	14.38	14.21	14.32	7,354	-0.09(-0.65%)
May 30, 2013	14.42	14.42	14.42	14.42	0	+0.21(+1.46%)
May 29, 2013	13.85	14.44	13.85	14.21	3,366	+0.00(+0.00%)
May 28, 2013	14.33	14.44	14.21	14.21	2,264	-0.20(-1.39%)
May 24, 2013	14.22	14.41	14.20	14.41	0	+0.07(+0.47%)
May 23, 2013	14.05	14.44	13.87	14.34	0	-0.07(-0.46%)
May 22, 2013	13.74	14.43	13.74	14.41	0	+0.20(+1.41%)
May 21, 2013	14.32	14.44	13.84	14.21	0	-0.18(-1.26%)
May 20, 2013	14.28	14.66	14.26	14.39	0	+0.11(+0.80%)
May 17, 2013	14.21	14.37	14.04	14.28	0	+0.47(+3.44%)
May 16, 2013	13.77	14.06	13.77	13.80	2,162	-0.35(-2.46%)
May 15, 2013	14.17	14.29	13.57	14.15	0	+0.62(+4.60%)
May 13, 2013	14.47	14.47	13.38	13.53	0	-0.83(-5.78%)
May 10, 2013	14.13	14.37	14.13	14.36	0	+0.05(+0.33%)
May 09, 2013	14.30	14.49	14.18	14.31	0	+0.13(+0.94%)
May 08, 2013	14.25	14.44	14.18	14.18	0	+0.04(+0.28%)
May 07, 2013	14.12	14.49	14.12	14.14	0	-0.21(-1.45%)
May 06, 2013	14.32	14.44	14.18	14.34	0	+0.03(+0.19%)
May 03, 2013	14.54	14.54	14.18	14.32	0	-0.22(-1.52%)
May 02, 2013	14.53	14.68	14.41	14.54	0	+0.14(+0.98%)
May 01, 2013	14.68	14.68	14.40	14.40	0	-0.17(-1.15%)
Apr 30, 2013	14.30	14.70	14.30	14.56	0	+0.32(+2.25%)
Apr 29, 2013	14.08	14.28	14.08	14.24	5,674	+0.03(+0.24%)
Apr 26, 2013	13.94	14.29	14.14	14.21	24,553	+0.07(+0.47%)
Apr 25, 2013	14.08	14.18	13.91	14.14	12,329	+0.01(+0.05%)
Apr 24, 2013	14.12	14.16	13.70	14.14	0	+0.05(+0.38%)
Apr 23, 2013	14.01	14.14	13.91	14.08	3,231	-0.01(-0.10%)
Apr 22, 2013	14.17	14.22	13.89	14.10	11,059	+0.08(+0.57%)
Apr 19, 2013	13.84	14.20	13.84	14.02	5,002	+0.17(+1.21%)
Apr 18, 2013	13.81	14.24	13.77	13.85	9,897	-0.12(-0.86%)
Apr 17, 2013	13.70	13.97	13.70	13.97	1,610	+0.26(+1.90%)
Apr 16, 2013	13.75	13.89	13.69	13.71	17,330	-0.09(-0.68%)
Apr 15, 2013	14.25	14.25	13.75	13.80	7,742	-0.31(-2.18%)
Apr 12, 2013	14.08	14.11	13.77	14.11	9,753	+0.03(+0.24%)
Apr 11, 2013	13.81	14.10	13.81	14.08	26,645	+0.07(+0.53%)
Apr 10, 2013	14.04	14.04	13.87	14.00	1,517	-0.13(-0.90%)
Apr 09, 2013	14.17	14.24	13.79	14.13	2,560	-0.03(-0.19%)
Apr 08, 2013	13.82	14.25	13.82	14.16	2,691	+0.29(+2.10%)
Apr 05, 2013	14.11	14.11	13.76	13.86	2,479	-0.38(-2.66%)
Apr 04, 2013	14.30	14.38	13.91	14.24	1,601	-0.07(-0.47%)
Apr 03, 2013	14.12	14.31	14.02	14.31	18,383	+0.19(+1.37%)
Apr 02, 2013	13.92	14.12	13.77	14.12	8,475	+0.13(+0.92%)
Apr 01, 2013	13.91	14.03	13.61	13.99	1,532	-0.03(-0.19%)
Mar 28, 2013	14.10	14.10	14.02	14.02	1,090	-0.09(-0.66%)
Mar 27, 2013	13.72	14.11	13.72	14.11	2,315	+0.53(+3.94%)
Mar 26, 2013	14.11	14.11	13.57	13.57	4,857	-0.53(-3.79%)
Mar 25, 2013	13.57	14.11	13.57	14.11	2,916	+0.00(+0.00%)
Mar 22, 2013	14.09	14.11	14.01	14.11	3,306	+0.20(+1.44%)
Mar 21, 2013	14.00	14.08	13.77	13.91	12,037	-0.07(-0.48%)
Mar 20, 2013	14.01	14.04	13.76	13.97	9,197	-0.01(-0.05%)
Mar 19, 2013	14.01	14.02	13.87	13.98	8,527	+0.40(+2.95%)
Mar 18, 2013	13.86	13.91	13.57	13.58	11,397	-0.16(-1.17%)
Mar 15, 2013	13.87	13.96	13.74	13.74	14,362	-0.06(-0.41%)
Mar 14, 2013	13.62	13.87	13.62	13.80	9,905	+0.02(+0.17%)
Mar 13, 2013	13.55	13.77	13.55	13.77	3,770	-0.14(-1.00%)
Mar 12, 2013	14.00	14.09	13.87	13.91	9,864	+0.01(+0.05%)
Mar 11, 2013	14.08	14.09	13.91	13.91	2,836	-0.20(-1.41%)
Mar 08, 2013	13.75	14.10	13.58	14.10	8,000	+0.40(+2.94%)
Mar 07, 2013	13.75	13.83	13.58	13.70	4,915	-0.13(-0.91%)
Mar 06, 2013	13.54	13.83	13.38	13.83	7,913	+0.24(+1.80%)
Mar 05, 2013	13.87	13.87	13.55	13.58	10,668	-0.30(-2.14%)
Mar 04, 2013	13.87	13.98	13.71	13.88	15,986	-0.12(-0.85%)
Mar 01, 2013	13.89	14.00	13.89	14.00	1,743	-0.08(-0.56%)
Feb 28, 2013	14.05	14.28	14.05	14.08	50,173	+0.03(+0.19%)
Feb 27, 2013	14.26	14.34	14.04	14.05	53,611	-0.24(-1.71%)
Feb 26, 2013	13.99	14.30	13.87	14.30	21,611	+0.35(+2.51%)
Feb 25, 2013	14.21	14.28	13.93	13.95	52,258	-0.20(-1.45%)
Feb 22, 2013	13.38	14.37	13.38	14.15	43,452	+0.22(+1.56%)
Feb 21, 2013	13.86	14.04	13.81	13.93	32,196	+0.05(+0.38%)
Feb 20, 2013	14.04	14.04	13.87	13.88	41,690	-0.32(-2.28%)
Feb 19, 2013	13.83	14.20	13.75	14.20	29,458	+0.17(+1.18%)
Feb 15, 2013	13.79	14.07	13.79	14.04	57,957	-0.01(-0.05%)
Feb 14, 2013	13.66	14.04	13.60	14.04	30,262	+0.15(+1.09%)
Feb 13, 2013	13.64	13.91	13.54	13.89	31,733	+0.21(+1.55%)
Feb 12, 2013	13.38	14.01	13.38	13.68	45,703	+0.30(+2.27%)
Feb 11, 2013	13.74	13.74	13.31	13.38	47,645	-0.36(-2.64%)
Feb 08, 2013	14.04	14.04	13.30	13.74	107,788	-0.28(-1.98%)
Feb 07, 2013	14.04	14.47	13.92	14.02	112,207	+2.10(+17.60%)
Feb 06, 2013	11.85	11.93	11.85	11.92	3,080	+0.17(+1.43%)
Feb 04, 2013	11.61	11.75	11.61	11.75	3,912	+0.07(+0.62%)
Feb 01, 2013	11.63	11.69	11.63	11.68	1,612	+0.08(+0.71%)
Jan 31, 2013	11.57	11.68	11.57	11.60	5,129	+0.00(+0.03%)
Jan 30, 2013	11.56	11.59	11.36	11.59	8,498	+0.04(+0.36%)
Jan 29, 2013	11.41	11.56	11.36	11.55	4,389	+0.17(+1.49%)
Jan 28, 2013	11.36	11.41	11.36	11.38	7,346	+0.03(+0.23%)
Jan 25, 2013	11.36	11.36	11.32	11.36	3,027	+0.01(+0.05%)
Jan 24, 2013	11.32	11.36	11.30	11.35	4,545	+0.05(+0.48%)
Jan 23, 2013	11.26	11.30	11.26	11.30	5,360	+0.03(+0.29%)
Jan 22, 2013	11.26	11.30	11.16	11.26	4,813	+0.02(+0.18%)
Jan 18, 2013	11.23	11.32	11.16	11.24	5,176	+0.05(+0.47%)
Jan 17, 2013	11.23	11.23	11.16	11.19	2,876	-0.04(-0.35%)
Jan 16, 2013	11.20	11.23	11.13	11.23	1,771	+0.01(+0.05%)
Jan 15, 2013	11.22	11.23	11.22	11.22	702	-0.01(-0.05%)
Jan 14, 2013	11.23	11.23	11.10	11.23	5,599	+0.01(+0.06%)
Jan 11, 2013	11.16	11.22	11.16	11.22	1,665	+0.06(+0.53%)
Jan 10, 2013	11.16	11.16	11.08	11.16	6,628	+0.09(+0.77%)
Jan 09, 2013	11.16	11.16	11.08	11.08	5,190	-0.02(-0.18%)
Jan 08, 2013	11.16	11.16	11.09	11.10	2,461	-0.07(-0.59%)
Jan 07, 2013	11.20	11.20	11.13	11.16	2,367	+0.08(+0.74%)
Jan 04, 2013	11.10	11.23	11.08	11.08	4,049	-0.04(-0.33%)
Jan 03, 2013	11.19	11.19	11.07	11.12	1,843	-0.04(-0.35%)
Jan 02, 2013	11.23	11.26	11.14	11.16	14,446	-0.07(-0.65%)
Dec 31, 2012	11.22	11.23	11.07	11.23	7,126	+0.03(+0.29%)
Dec 28, 2012	11.16	11.23	10.95	11.20	3,735	+0.03(+0.30%)
Dec 27, 2012	11.02	11.20	10.83	11.16	37,435	+0.18(+1.62%)
Dec 26, 2012	10.99	11.02	10.83	10.99	8,885	+0.07(+0.67%)
Dec 24, 2012	11.07	11.07	10.91	10.91	4,232	+0.05(+0.49%)
Dec 21, 2012	10.98	11.17	10.86	10.86	2,792	-0.12(-1.08%)
Dec 20, 2012	10.87	10.99	10.85	10.98	12,236	+0.11(+1.03%)
Dec 19, 2012	11.03	11.20	10.87	10.87	18,720	-0.10(-0.90%)
Dec 18, 2012	10.90	11.06	10.90	10.97	8,277	+0.11(+0.97%)
Dec 17, 2012	10.84	10.86	10.84	10.86	605	-0.03(-0.31%)
Dec 14, 2012	10.84	10.90	10.84	10.89	1,816	+0.05(+0.47%)
Dec 13, 2012	10.90	10.90	10.84	10.84	463	-0.06(-0.59%)
Dec 12, 2012	10.89	10.91	10.81	10.91	8,587	+0.17(+1.60%)
Dec 11, 2012	10.73	10.79	10.72	10.74	9,929	+0.16(+1.54%)
Dec 10, 2012	10.54	10.57	10.51	10.57	6,572	+0.00(+0.00%)
Dec 07, 2012	10.54	10.57	10.54	10.57	12,612	+0.03(+0.31%)
Dec 06, 2012	10.57	10.57	10.54	10.54	4,342	-0.03(-0.31%)
Dec 05, 2012	10.51	10.57	10.51	10.57	2,820	+0.11(+1.06%)
Dec 04, 2012	10.54	10.54	10.42	10.46	6,627	+0.05(+0.50%)
Nov 30, 2012	10.41	10.44	10.38	10.41	42,885	+0.03(+0.25%)
Nov 29, 2012	10.41	10.41	10.18	10.38	3,227	-0.03(-0.25%)
Nov 28, 2012	10.35	10.43	10.35	10.41	1,137	+0.07(+0.69%)
Nov 27, 2012	10.45	10.45	10.34	10.34	5,743	-0.06(-0.56%)
Nov 26, 2012	10.40	10.41	10.28	10.40	5,657	-0.01(-0.06%)
Nov 23, 2012	10.40	10.41	10.39	10.40	1,414	+0.01(+0.06%)
Nov 21, 2012	10.08	10.40	10.08	10.40	3,591	+0.21(+2.04%)
Nov 20, 2012	10.72	10.72	10.17	10.19	4,457	-0.14(-1.39%)
Nov 19, 2012	10.42	10.88	10.32	10.33	5,786	+0.02(+0.19%)
Nov 16, 2012	10.06	10.38	10.06	10.31	2,639	+0.16(+1.54%)
Nov 15, 2012	10.08	10.36	10.07	10.16	7,362	-0.19(-1.82%)
Nov 14, 2012	10.74	10.74	10.27	10.34	11,585	-0.40(-3.69%)
Nov 13, 2012	10.80	10.80	10.74	10.74	4,918	-0.06(-0.54%)
Nov 12, 2012	11.01	11.02	10.80	10.80	10,891	-0.21(-1.95%)
Nov 09, 2012	10.98	11.02	10.85	11.02	3,458	+0.08(+0.77%)
Nov 08, 2012	11.08	11.08	10.77	10.93	6,426	-0.14(-1.27%)
Nov 07, 2012	11.14	11.14	10.91	11.07	6,825	-0.08(-0.72%)
Nov 06, 2012	11.14	11.15	11.06	11.15	1,223	+0.29(+2.63%)
Nov 05, 2012	10.97	11.01	10.87	10.87	7,223	-0.05(-0.42%)
Nov 02, 2012	11.08	11.15	10.90	10.91	24,515	-0.16(-1.47%)