Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.15	18.15	17.64	17.64	3,781	-0.12(-0.66%)
Feb 26, 2015	18.15	18.15	17.76	17.76	10,070	-0.39(-2.14%)
Feb 25, 2015	18.16	18.16	18.05	18.15	4,845	+0.04(+0.20%)
Feb 24, 2015	17.98	18.26	17.97	18.11	1,483	-0.15(-0.80%)
Feb 23, 2015	17.94	18.26	17.94	18.26	1,463	+0.33(+1.84%)
Feb 20, 2015	17.97	18.24	17.93	17.93	5,423	+0.02(+0.12%)
Feb 19, 2015	18.22	18.22	17.91	17.91	1,870	-0.02(-0.12%)
Feb 18, 2015	18.32	18.33	17.91	17.93	1,431	-0.06(-0.33%)
Feb 17, 2015	17.97	17.99	17.90	17.99	1,932	+0.01(+0.04%)
Feb 13, 2015	18.31	17.98	17.98	17.98	8,182	-0.03(-0.16%)
Feb 12, 2015	18.37	18.68	17.85	18.01	2,487	-0.50(-2.69%)
Feb 11, 2015	17.97	18.98	17.88	18.51	5,090	+0.64(+3.58%)
Feb 10, 2015	18.33	19.07	17.50	17.87	26,685	-0.10(-0.54%)
Feb 09, 2015	18.07	18.11	17.42	17.97	4,084	+0.07(+0.41%)
Feb 06, 2015	17.94	18.11	17.25	17.89	2,225	+0.07(+0.41%)
Feb 05, 2015	17.60	17.96	17.60	17.82	3,823	+0.50(+2.88%)
Feb 04, 2015	17.81	17.81	17.32	17.32	829	-0.34(-1.91%)
Feb 03, 2015	17.75	17.75	17.32	17.66	2,119	-0.00(-0.00%)
Feb 02, 2015	18.10	18.10	17.08	17.66	21,881	-0.40(-2.23%)
Jan 30, 2015	17.43	18.06	17.03	18.06	26,079	+0.47(+2.67%)
Jan 29, 2015	17.23	18.11	17.23	17.59	2,679	+0.55(+3.23%)
Jan 28, 2015	18.13	18.17	17.04	17.04	1,600	+0.05(+0.30%)
Jan 27, 2015	17.64	17.64	16.95	16.99	2,153	-0.50(-2.85%)
Jan 26, 2015	17.46	18.21	17.46	17.49	4,802	+0.03(+0.17%)
Jan 23, 2015	17.47	17.50	17.46	17.46	960	-0.04(-0.25%)
Jan 22, 2015	17.56	17.98	17.46	17.50	2,506	-0.06(-0.33%)
Jan 21, 2015	17.52	18.15	17.47	17.56	3,649	+0.11(+0.63%)
Jan 20, 2015	17.94	17.94	17.45	17.45	3,053	-0.67(-3.68%)
Jan 16, 2015	18.14	18.15	17.71	18.12	1,876	-0.03(-0.16%)
Jan 15, 2015	18.29	18.33	17.61	18.15	6,915	+0.35(+1.98%)
Jan 14, 2015	17.78	18.15	17.78	17.80	1,956	-0.35(-1.94%)
Jan 13, 2015	17.68	18.30	17.67	18.15	1,459	+0.01(+0.08%)
Jan 12, 2015	18.32	18.33	17.65	18.13	4,217	+0.40(+2.23%)
Jan 09, 2015	16.90	18.09	16.87	17.74	9,379	+0.95(+5.63%)
Jan 08, 2015	16.90	16.90	16.72	16.79	6,542	-0.10(-0.56%)
Jan 07, 2015	16.87	16.90	16.58	16.89	9,255	+0.24(+1.45%)
Jan 06, 2015	16.51	16.76	16.51	16.65	2,406	+0.12(+0.75%)
Jan 05, 2015	16.33	16.86	16.29	16.52	3,459	+0.25(+1.53%)
Jan 02, 2015	16.54	16.87	16.27	16.27	1,457	-0.25(-1.51%)
Dec 31, 2014	16.29	16.52	16.52	16.52	6,272	+0.56(+3.49%)
Dec 30, 2014	16.26	16.26	15.96	15.96	3,741	-0.14(-0.87%)
Dec 29, 2014	16.06	16.32	16.06	16.10	12,589	+0.10(+0.60%)
Dec 26, 2014	15.96	16.01	15.96	16.01	954	+0.21(+1.30%)
Dec 23, 2014	15.58	15.80	15.80	15.80	3,000	+0.08(+0.51%)
Dec 22, 2014	15.40	15.87	15.36	15.72	17,403	+0.36(+2.31%)
Dec 19, 2014	15.29	15.51	15.29	15.37	3,339	-0.05(-0.33%)
Dec 18, 2014	15.58	15.58	15.30	15.42	1,623	-0.11(-0.68%)
Dec 17, 2014	15.29	15.66	15.29	15.52	637	+0.23(+1.50%)
Dec 16, 2014	15.34	15.61	15.29	15.29	5,185	-0.32(-2.04%)
Dec 15, 2014	15.77	15.77	15.44	15.61	940	+0.30(+1.99%)
Dec 12, 2014	15.55	15.55	15.31	15.31	2,411	-0.38(-2.45%)
Dec 11, 2014	15.58	15.87	15.58	15.69	1,474	+0.10(+0.63%)
Dec 10, 2014	15.60	15.60	15.60	15.60	455	+0.01(+0.07%)
Dec 09, 2014	15.66	15.71	15.58	15.58	4,067	-0.04(-0.23%)
Dec 08, 2014	15.59	15.87	15.54	15.62	1,816	-0.14(-0.92%)
Dec 05, 2014	15.54	15.77	15.54	15.77	979	+0.11(+0.67%)
Dec 04, 2014	15.77	15.85	15.66	15.66	5,156	-0.11(-0.67%)
Dec 03, 2014	15.77	15.85	15.77	15.77	3,291	-0.07(-0.45%)
Dec 01, 2014	15.86	15.84	15.84	15.84	286	+0.07(+0.45%)
Nov 28, 2014	15.78	15.82	15.77	15.77	906	-0.01(-0.09%)
Nov 26, 2014	15.87	15.78	15.78	15.78	1,103	+0.01(+0.05%)
Nov 25, 2014	15.77	15.87	15.77	15.77	1,110	-0.03(-0.18%)
Nov 24, 2014	15.87	15.87	15.77	15.80	1,011	-0.01(-0.09%)
Nov 21, 2014	15.58	15.87	15.58	15.82	6,674	+0.08(+0.51%)
Nov 20, 2014	15.74	15.74	15.72	15.74	486	+0.01(+0.09%)
Nov 19, 2014	15.82	15.83	15.55	15.72	3,335	-0.06(-0.37%)
Nov 18, 2014	15.82	15.82	15.69	15.78	1,091	+0.06(+0.39%)
Nov 17, 2014	15.68	15.72	15.54	15.72	20,008	+0.17(+1.12%)
Nov 14, 2014	15.67	15.69	15.54	15.54	2,095	-0.25(-1.58%)
Nov 13, 2014	15.82	15.87	15.53	15.79	7,434	-0.05(-0.31%)
Nov 12, 2014	15.62	15.84	15.62	15.84	827	+0.14(+0.91%)
Nov 11, 2014	15.64	15.71	15.61	15.70	14,186	-0.17(-1.10%)
Nov 10, 2014	15.64	15.87	15.64	15.87	1,194	+0.04(+0.23%)
Nov 07, 2014	15.81	15.85	15.66	15.84	965	+0.04(+0.23%)
Nov 06, 2014	15.80	15.87	15.71	15.80	2,410	+0.00(+0.00%)
Nov 05, 2014	15.74	15.80	15.66	15.80	5,024	+0.10(+0.65%)
Nov 04, 2014	15.77	15.77	15.70	15.70	729	-0.01(-0.09%)
Nov 03, 2014	15.71	15.71	15.71	15.71	387	-0.10(-0.64%)
Oct 31, 2014	15.99	15.99	15.71	15.82	1,168	-0.12(-0.73%)
Oct 30, 2014	15.71	15.93	15.71	15.93	2,432	+0.19(+1.20%)
Oct 29, 2014	15.83	15.95	15.74	15.74	7,622	+0.05(+0.35%)
Oct 27, 2014	15.69	15.69	15.69	15.69	339	-0.03(-0.16%)
Oct 24, 2014	15.76	15.76	15.66	15.71	1,120	-0.14(-0.91%)
Oct 23, 2014	15.90	15.90	15.78	15.86	1,529	+0.17(+1.06%)
Oct 22, 2014	15.96	16.12	15.69	15.69	3,046	-0.24(-1.50%)
Oct 21, 2014	15.61	15.93	15.61	15.93	1,329	+0.06(+0.36%)
Oct 17, 2014	15.62	15.88	15.88	15.88	118	-0.18(-1.12%)
Oct 16, 2014	15.77	16.06	15.77	16.06	1,662	+0.21(+1.33%)
Oct 15, 2014	16.06	16.06	15.75	15.85	1,107	-0.17(-1.09%)
Oct 14, 2014	15.81	16.02	15.81	16.02	1,586	+0.11(+0.68%)
Oct 13, 2014	15.95	15.95	15.59	15.91	3,262	-0.01(-0.09%)
Oct 09, 2014	15.80	15.93	15.93	15.93	35	+0.01(+0.05%)
Oct 08, 2014	15.85	16.16	15.58	15.92	24,035	-0.03(-0.18%)
Oct 07, 2014	15.90	16.03	15.86	15.95	5,203	-0.05(-0.30%)
Oct 06, 2014	16.16	16.17	15.95	15.99	7,853	-0.19(-1.18%)
Oct 03, 2014	16.24	16.24	16.19	16.19	677	-0.01(-0.05%)
Oct 02, 2014	16.03	16.19	15.95	16.19	9,117	+0.16(+1.02%)
Oct 01, 2014	16.13	16.14	16.03	16.03	7,004	-0.25(-1.54%)
Sep 30, 2014	15.95	16.31	15.95	16.28	1,967	+0.33(+2.05%)
Sep 29, 2014	16.05	16.21	15.85	15.95	7,173	-0.31(-1.92%)
Sep 26, 2014	16.30	16.30	15.95	16.27	3,388	+0.17(+1.08%)
Sep 25, 2014	16.27	16.27	15.86	16.09	2,459	-0.04(-0.27%)
Sep 24, 2014	16.06	16.14	16.05	16.14	5,111	+0.12(+0.72%)
Sep 23, 2014	16.02	16.02	15.98	16.02	1,743	-0.18(-1.12%)
Sep 22, 2014	15.98	16.29	15.85	16.20	3,974	+0.04(+0.22%)
Sep 19, 2014	16.24	16.31	16.16	16.16	6,511	+0.10(+0.63%)
Sep 17, 2014	15.81	16.06	16.06	16.06	17	+0.08(+0.50%)
Sep 16, 2014	15.96	16.04	15.96	15.98	1,836	+0.04(+0.27%)
Sep 15, 2014	16.27	16.30	15.93	15.94	2,903	-0.10(-0.63%)
Sep 12, 2014	16.16	16.19	15.96	16.04	4,227	+0.01(+0.09%)
Sep 11, 2014	16.03	16.03	15.84	16.03	3,995	+0.02(+0.13%)
Sep 10, 2014	16.16	16.16	15.85	16.00	4,127	+0.20(+1.29%)
Sep 09, 2014	16.16	16.16	15.80	15.80	5,026	-0.41(-2.54%)
Sep 08, 2014	15.98	16.21	15.98	16.21	13,924	+0.03(+0.20%)
Sep 05, 2014	15.99	16.21	15.98	16.18	6,656	+0.26(+1.64%)
Sep 04, 2014	16.28	16.28	15.90	15.92	16,585	-0.36(-2.20%)
Sep 03, 2014	16.26	16.41	15.90	16.28	11,318	+0.01(+0.09%)
Sep 02, 2014	15.95	16.26	15.85	16.26	16,845	+0.47(+2.95%)
Aug 29, 2014	16.01	15.80	15.80	15.80	3,209	-0.04(-0.27%)
Aug 28, 2014	15.85	15.85	15.78	15.84	4,933	-0.16(-0.99%)
Aug 27, 2014	15.78	16.00	15.86	16.00	959	+0.14(+0.86%)
Aug 26, 2014	15.87	16.07	15.86	15.86	91,893	-0.03(-0.18%)
Aug 25, 2014	16.10	16.17	15.45	15.89	11,912	-0.28(-1.73%)
Aug 22, 2014	16.02	16.17	16.02	16.17	558	-0.02(-0.09%)
Aug 21, 2014	16.10	16.20	16.05	16.18	3,778	+0.05(+0.32%)
Aug 20, 2014	16.00	16.13	16.12	16.13	683	+0.01(+0.09%)
Aug 19, 2014	16.16	16.16	15.99	16.12	2,793	+0.02(+0.13%)
Aug 18, 2014	15.98	16.20	15.98	16.10	5,466	+0.20(+1.26%)
Aug 15, 2014	15.73	15.90	15.73	15.90	8,756	+0.18(+1.12%)
Aug 14, 2014	15.57	15.72	15.57	15.72	704	+0.10(+0.61%)
Aug 13, 2014	15.43	15.76	15.43	15.62	6,465	-0.25(-1.58%)
Aug 12, 2014	15.42	15.88	15.42	15.88	2,955	-0.11(-0.72%)
Aug 11, 2014	16.01	16.19	15.42	15.99	11,181	-0.23(-1.41%)
Aug 08, 2014	15.67	15.77	15.62	16.22	13,434	+0.25(+1.57%)
Aug 07, 2014	15.34	15.97	15.34	15.97	8,623	+0.82(+5.39%)
Aug 06, 2014	15.15	15.15	15.15	15.15	1,103	-0.09(-0.56%)
Aug 05, 2014	15.40	15.70	15.24	15.24	9,073	-0.23(-1.48%)
Aug 04, 2014	15.30	15.80	15.28	15.47	4,136	+0.23(+1.50%)
Aug 01, 2014	15.24	16.03	15.23	15.24	15,778	+0.01(+0.05%)
Jul 31, 2014	15.28	15.74	15.23	15.23	8,403	-0.16(-1.07%)
Jul 30, 2014	15.45	15.45	15.27	15.40	3,460	-0.06(-0.37%)
Jul 29, 2014	15.75	15.77	15.52	15.45	5,865	-0.24(-1.55%)
Jul 28, 2014	15.65	16.00	15.85	15.70	8,240	-0.15(-0.95%)
Jul 25, 2014	15.84	16.05	15.73	15.85	10,369	+0.21(+1.33%)
Jul 24, 2014	15.69	16.12	15.64	15.64	10,180	-0.20(-1.27%)
Jul 23, 2014	15.92	16.31	15.35	15.84	18,782	-0.07(-0.45%)
Jul 22, 2014	15.57	16.30	15.46	15.91	21,539	+0.10(+0.63%)
Jul 21, 2014	15.74	15.90	15.55	15.81	4,894	-0.03(-0.18%)
Jul 18, 2014	15.50	15.84	15.50	15.84	7,359	+0.24(+1.56%)
Jul 17, 2014	15.28	15.98	15.27	15.60	71,510	-0.29(-1.81%)
Jul 16, 2014	16.05	16.16	15.14	15.88	25,607	-0.12(-0.76%)
Jul 15, 2014	15.97	16.06	15.86	16.00	3,709	+0.22(+1.41%)
Jul 14, 2014	16.10	16.24	15.78	15.78	8,577	-0.14(-0.90%)
Jul 11, 2014	16.21	16.60	15.93	15.93	23,220	-0.55(-3.35%)
Jul 10, 2014	16.42	16.48	16.20	16.48	9,883	-0.16(-0.95%)
Jul 09, 2014	16.23	16.64	15.98	16.64	15,493	+0.50(+3.11%)
Jul 08, 2014	16.16	16.48	16.13	16.13	7,366	-0.04(-0.27%)
Jul 07, 2014	16.24	16.41	16.18	16.18	8,184	-0.30(-1.83%)
Jul 03, 2014	16.16	16.48	16.48	16.48	11,440	+0.37(+2.31%)
Jul 02, 2014	16.13	16.48	16.09	16.10	13,853	+0.10(+0.63%)
Jul 01, 2014	15.84	16.10	15.32	16.00	9,219	+0.01(+0.09%)
Jun 30, 2014	15.71	16.02	15.48	15.99	17,616	+0.04(+0.27%)
Jun 27, 2014	15.40	15.95	15.40	15.95	6,814	+0.56(+3.63%)
Jun 26, 2014	15.19	15.40	15.19	15.39	3,415	-0.01(-0.09%)
Jun 25, 2014	15.29	15.40	15.16	15.40	10,027	+0.21(+1.37%)
Jun 24, 2014	15.27	15.39	15.19	15.19	7,333	-0.01(-0.05%)
Jun 23, 2014	15.19	15.36	15.12	15.20	9,193	-0.03(-0.19%)
Jun 20, 2014	15.37	15.57	15.12	15.23	27,418	-0.14(-0.89%)
Jun 19, 2014	15.09	15.67	15.07	15.37	13,991	+0.13(+0.83%)
Jun 18, 2014	15.22	15.50	15.22	15.24	6,077	-0.27(-1.75%)
Jun 17, 2014	15.25	15.57	15.25	15.51	11,352	+0.02(+0.15%)
Jun 16, 2014	15.55	15.68	15.23	15.49	12,343	-0.02(-0.14%)
Jun 13, 2014	15.52	15.69	15.34	15.51	8,953	-0.24(-1.53%)
Jun 12, 2014	15.92	15.94	15.42	15.75	17,339	-0.12(-0.78%)
Jun 11, 2014	16.12	16.12	15.85	15.87	1,673	-0.14(-0.87%)
Jun 10, 2014	16.03	16.08	15.94	16.01	7,449	-0.08(-0.47%)
Jun 06, 2014	15.83	16.12	15.83	16.09	4,623	+0.26(+1.65%)
Jun 05, 2014	15.83	15.83	15.55	15.83	4,547	+0.00(+0.00%)
Jun 04, 2014	15.82	15.83	15.55	15.83	5,770	+0.00(+0.00%)
Jun 03, 2014	15.74	15.83	15.52	15.83	3,627	+0.02(+0.13%)
Jun 02, 2014	15.62	15.83	15.38	15.81	4,692	-0.01(-0.09%)
May 30, 2014	15.47	15.82	15.38	15.82	4,469	+0.28(+1.78%)
May 29, 2014	15.42	15.57	15.38	15.55	4,911	+0.02(+0.16%)
May 28, 2014	15.23	15.52	15.13	15.52	7,552	+0.07(+0.48%)
May 27, 2014	15.38	15.55	15.32	15.45	11,636	+0.09(+0.55%)
May 23, 2014	15.38	15.36	15.36	15.36	3,528	+0.02(+0.14%)
May 21, 2014	15.34	15.34	15.34	15.34	217	+0.04(+0.23%)
May 19, 2014	15.30	15.30	15.30	15.30	121	-0.11(-0.69%)
May 16, 2014	15.18	15.57	15.18	15.41	13,407	+0.18(+1.21%)
May 15, 2014	15.26	15.32	15.02	15.23	6,458	-0.28(-1.83%)
May 13, 2014	15.57	15.51	15.51	15.51	173	-0.04(-0.27%)
May 12, 2014	15.30	15.57	15.30	15.55	4,488	+0.07(+0.46%)
May 09, 2014	15.33	15.52	15.33	15.48	1,805	+0.06(+0.41%)
May 08, 2014	15.21	15.55	15.21	15.42	4,646	+0.18(+1.16%)
May 07, 2014	15.44	15.48	15.24	15.24	7,718	-0.42(-2.65%)
May 06, 2014	15.59	15.66	15.57	15.66	5,076	+0.11(+0.71%)
May 05, 2014	15.76	15.77	15.53	15.55	18,855	-0.08(-0.54%)
May 02, 2014	15.40	15.67	15.39	15.63	5,365	+0.28(+1.80%)
May 01, 2014	15.35	15.35	15.35	15.35	1,524	+0.31(+2.07%)
Apr 30, 2014	15.04	15.04	15.04	15.04	378	-0.09(-0.62%)
Apr 29, 2014	15.14	15.14	15.14	15.14	424	+0.04(+0.25%)
Apr 28, 2014	15.01	15.12	15.01	15.10	1,042	-0.26(-1.70%)
Apr 25, 2014	14.97	15.38	14.97	15.36	927	+0.18(+1.21%)
Apr 24, 2014	15.04	15.20	15.04	15.18	5,130	-0.13(-0.83%)
Apr 23, 2014	15.38	15.38	14.91	15.30	6,183	-0.07(-0.47%)
Apr 22, 2014	15.38	15.52	15.38	15.38	4,459	-0.20(-1.31%)
Apr 21, 2014	15.60	15.66	15.56	15.58	1,419	+0.13(+0.83%)
Apr 17, 2014	15.45	15.45	15.45	15.45	564	+0.12(+0.79%)
Apr 16, 2014	15.28	15.42	15.28	15.33	1,428	-0.08(-0.51%)
Apr 15, 2014	15.44	15.44	15.30	15.41	4,375	+0.30(+1.97%)
Apr 14, 2014	15.42	15.44	15.02	15.11	11,395	-0.44(-2.82%)
Apr 11, 2014	15.55	15.55	15.55	15.55	262	+0.15(+0.99%)
Apr 10, 2014	15.40	15.40	15.40	15.40	756	-0.17(-1.11%)
Apr 09, 2014	15.65	15.66	15.39	15.57	2,263	+0.04(+0.23%)
Apr 08, 2014	15.42	15.54	15.42	15.54	15,108	-0.12(-0.77%)
Apr 07, 2014	15.69	15.73	15.66	15.66	860	+0.07(+0.45%)
Apr 04, 2014	15.73	15.73	15.42	15.59	2,198	-0.11(-0.71%)
Apr 02, 2014	15.70	15.70	15.70	15.70	282	-0.02(-0.15%)
Apr 01, 2014	15.72	15.72	15.72	15.72	629	+0.03(+0.18%)
Mar 31, 2014	15.73	15.73	15.43	15.69	3,289	-0.04(-0.23%)
Mar 27, 2014	15.62	15.73	15.73	15.73	5,080	+0.08(+0.54%)
Mar 26, 2014	15.83	15.83	15.64	15.64	1,515	-0.18(-1.16%)
Mar 25, 2014	15.84	15.84	15.60	15.83	4,074	+0.04(+0.27%)
Mar 24, 2014	15.79	15.79	15.54	15.79	1,498	+0.02(+0.14%)
Mar 21, 2014	15.84	15.94	15.77	15.77	4,938	-0.04(-0.22%)
Mar 20, 2014	15.75	15.80	15.75	15.80	3,169	-0.01(-0.09%)
Mar 19, 2014	15.77	15.84	15.74	15.81	7,247	+0.05(+0.31%)
Mar 18, 2014	15.64	15.77	15.64	15.77	4,898	-0.18(-1.11%)
Mar 17, 2014	15.69	15.94	15.59	15.94	2,294	+0.25(+1.58%)
Mar 14, 2014	15.69	15.69	15.69	15.69	925	-0.07(-0.45%)
Mar 13, 2014	15.55	15.77	15.55	15.77	2,406	+0.00(+0.00%)
Mar 12, 2014	15.70	15.77	15.70	15.77	2,865	+0.18(+1.14%)
Mar 11, 2014	15.59	15.59	15.59	15.59	560	+0.08(+0.50%)
Mar 10, 2014	15.55	15.56	15.50	15.51	5,144	-0.08(-0.49%)
Mar 07, 2014	15.57	15.76	15.55	15.59	11,514	+0.11(+0.68%)
Mar 06, 2014	15.48	15.48	15.48	15.48	325	-0.08(-0.54%)
Mar 05, 2014	15.55	15.57	15.48	15.57	10,358	+0.01(+0.09%)
Mar 04, 2014	15.59	15.59	15.41	15.55	6,124	+0.11(+0.68%)