Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.95	19.18	18.73	18.82	4,707	-1.26(-6.27%)
Feb 27, 2020	20.55	20.55	19.50	20.08	3,815	-0.51(-2.48%)
Feb 26, 2020	20.55	20.64	20.55	20.59	2,112	-0.10(-0.49%)
Feb 25, 2020	20.64	20.81	20.60	20.69	1,818	-0.15(-0.73%)
Feb 24, 2020	20.78	20.87	20.78	20.84	2,572	-0.03(-0.15%)
Feb 21, 2020		20.87	20.87	20.87	397	+0.00(+0.00%)
Feb 20, 2020	20.87	20.87	20.87	20.87	421	+0.01(+0.03%)
Feb 19, 2020	20.87	20.87	20.87	20.87	779	+0.04(+0.17%)
Feb 18, 2020	20.83	20.83	20.83	20.83	374	+0.05(+0.24%)
Feb 14, 2020		20.78	20.78	20.78	134	+0.00(+0.00%)
Feb 13, 2020	20.81	20.81	20.78	20.78	802	+0.31(+1.52%)
Feb 12, 2020	21.24	21.24	20.47	20.47	431	-0.77(-3.64%)
Feb 11, 2020	20.80	21.56	20.43	21.24	6,674	+0.87(+4.25%)
Feb 10, 2020	19.87	20.38	19.87	20.38	722	+0.28(+1.40%)
Feb 07, 2020	20.10	20.10	20.10	20.10	109	-0.21(-1.03%)
Feb 06, 2020	20.36	20.37	20.30	20.31	1,425	+0.44(+2.21%)
Feb 05, 2020	20.32	20.32	19.87	19.87	758	-0.23(-1.14%)
Feb 04, 2020	20.10	20.10	20.10	20.10	736	+0.09(+0.46%)
Feb 03, 2020	20.28	20.28	20.00	20.00	1,026	-0.51(-2.49%)
Jan 31, 2020		20.52	20.52	20.52	287	+0.00(+0.00%)
Jan 30, 2020		20.52	20.52	20.52	16	+0.00(+0.00%)
Jan 29, 2020	20.52	20.52	20.52	20.52	234	+0.51(+2.56%)
Jan 28, 2020	20.02	20.02	20.00	20.00	701	+0.05(+0.23%)
Jan 27, 2020	19.96	19.96	19.96	19.96	272	-0.37(-1.82%)
Jan 24, 2020	20.41	20.41	20.32	20.33	766	-0.46(-2.22%)
Jan 23, 2020		20.79	20.79	20.79	211	+0.00(+0.00%)
Jan 22, 2020		20.79	20.79	20.79	405	+0.00(+0.00%)
Jan 21, 2020	20.32	20.79	20.32	20.79	671	+0.47(+2.34%)
Jan 17, 2020	20.32	20.32	20.21	20.32	3,941	-0.53(-2.53%)
Jan 16, 2020	20.55	20.84	20.55	20.84	4,363	+0.56(+2.78%)
Jan 15, 2020	19.87	20.28	19.84	20.28	3,421	+0.41(+2.08%)
Jan 14, 2020	20.00	20.00	19.75	19.87	653	-0.06(-0.29%)
Jan 13, 2020		19.92	19.92	19.92	100	+0.00(+0.00%)
Jan 10, 2020	19.78	19.92	19.78	19.92	766	-0.33(-1.64%)
Jan 09, 2020	20.32	20.32	20.26	20.26	845	-0.26(-1.27%)
Jan 08, 2020	20.13	20.52	20.13	20.52	1,111	+0.14(+0.70%)
Jan 07, 2020	20.10	20.37	20.10	20.37	304	+0.55(+2.78%)
Jan 06, 2020		19.82	19.82	19.82	59	+0.00(+0.00%)
Jan 03, 2020	20.12	20.12	19.82	19.82	328	-0.30(-1.50%)
Jan 02, 2020	20.21	20.32	20.10	20.12	4,191	-0.42(-2.05%)
Dec 31, 2019	20.20	20.54	20.20	20.54	3,284	-0.24(-1.14%)
Dec 30, 2019	19.76	20.78	19.73	20.78	6,846	+0.69(+3.41%)
Dec 27, 2019	20.10	20.10	20.10	20.10	218	+0.02(+0.09%)
Dec 26, 2019		20.08	20.08	20.08	222	+0.00(+0.00%)
Dec 24, 2019		20.08	20.08	20.08	124	+0.00(+0.00%)
Dec 23, 2019	20.09	20.09	19.68	20.08	1,137	-0.02(-0.08%)
Dec 20, 2019	19.57	20.10	19.51	20.09	5,035	+0.53(+2.70%)
Dec 19, 2019	19.57	19.57	19.57	19.57	259	+0.18(+0.94%)
Dec 18, 2019	19.32	19.43	19.32	19.38	4,941	+0.12(+0.64%)
Dec 17, 2019	18.73	19.29	18.73	19.26	3,784	+0.85(+4.59%)
Dec 16, 2019	18.41	18.74	18.41	18.42	1,581	-0.14(-0.74%)
Dec 13, 2019		18.55	18.55	18.55	62	+0.23(+1.25%)
Dec 12, 2019	18.48	18.48	18.32	18.32	4,813	-0.02(-0.13%)
Dec 11, 2019	18.48	18.49	18.35	18.35	1,465	-0.01(-0.06%)
Dec 10, 2019	18.27	18.38	18.27	18.36	2,368	-0.14(-0.73%)
Dec 09, 2019	18.13	18.50	18.13	18.50	1,353	+0.14(+0.74%)
Dec 06, 2019	18.35	18.51	18.35	18.36	775	+0.09(+0.49%)
Dec 05, 2019	18.09	18.27	18.09	18.27	1,338	-0.04(-0.20%)
Dec 04, 2019	18.09	18.31	18.09	18.31	951	+0.22(+1.20%)
Dec 03, 2019		18.09	18.09	18.09	140	+0.00(+0.00%)
Dec 02, 2019	18.07	18.27	18.05	18.09	1,542	-0.16(-0.89%)
Nov 29, 2019	18.25	18.25	18.25	18.25	110	+0.15(+0.83%)
Nov 27, 2019	18.19	18.19	18.06	18.10	554	+0.08(+0.42%)
Nov 26, 2019	18.04	18.04	18.03	18.03	1,034	-0.08(-0.46%)
Nov 25, 2019	18.11	18.11	18.11	18.11	243	-0.11(-0.58%)
Nov 22, 2019	18.22	18.22	18.15	18.22	1,108	+0.07(+0.41%)
Nov 21, 2019	18.14	18.14	18.14	18.14	328	+0.09(+0.49%)
Nov 20, 2019	18.05	18.05	18.05	18.05	1,010	-0.25(-1.37%)
Nov 19, 2019		18.30	18.30	18.30	247	+0.00(+0.00%)
Nov 18, 2019	18.30	18.30	18.30	18.30	771	-0.15(-0.79%)
Nov 15, 2019	18.50	18.50	18.20	18.45	886	+0.08(+0.42%)
Nov 14, 2019		18.37	18.37	18.37	4	+0.00(+0.00%)
Nov 13, 2019	18.23	18.41	18.23	18.37	2,514	-0.14(-0.78%)
Nov 12, 2019	18.50	18.52	18.50	18.52	859	-0.11(-0.62%)
Nov 11, 2019	18.50	18.77	18.40	18.63	2,999	-0.24(-1.28%)
Nov 08, 2019		18.87	18.87	18.87	46	+0.00(+0.00%)
Nov 07, 2019	18.52	18.87	18.52	18.87	453	+0.03(+0.17%)
Nov 06, 2019	18.84	18.84	18.84	18.84	452	-0.06(-0.29%)
Nov 05, 2019	18.84	18.90	18.84	18.90	1,274	+0.07(+0.36%)
Nov 04, 2019	18.89	18.89	18.83	18.83	3,166	+0.20(+1.06%)
Nov 01, 2019	18.72	18.72	18.50	18.63	997	-0.12(-0.62%)
Oct 31, 2019		18.75	18.75	18.75	198	+0.00(+0.00%)
Oct 30, 2019	18.75	18.75	18.75	18.75	137	-0.28(-1.46%)
Oct 29, 2019	19.03	19.03	19.03	19.03	441	+0.31(+1.64%)
Oct 28, 2019	18.69	18.72	18.69	18.72	949	-0.11(-0.59%)
Oct 25, 2019	18.83	18.83	18.83	18.83	332	+0.25(+1.37%)
Oct 24, 2019	18.58	18.58	18.58	18.58	1,115	+0.08(+0.44%)
Oct 23, 2019	18.50	18.50	18.50	18.50	318	-0.20(-1.08%)
Oct 22, 2019	18.70	18.70	18.70	18.70	119	+0.05(+0.28%)
Oct 21, 2019		18.64	18.64	18.64	44	+0.00(+0.00%)
Oct 18, 2019	18.64	18.64	18.64	18.64	332	+0.12(+0.66%)
Oct 17, 2019	18.54	18.72	18.50	18.52	694	-0.04(-0.22%)
Oct 16, 2019	18.63	18.63	18.54	18.56	1,116	+0.07(+0.37%)
Oct 15, 2019	18.79	18.79	18.50	18.50	1,129	-0.27(-1.44%)
Oct 14, 2019	18.76	18.77	18.76	18.77	683	+0.03(+0.17%)
Oct 11, 2019	18.63	18.73	18.63	18.73	775	+0.04(+0.22%)
Oct 10, 2019	18.81	18.81	18.63	18.69	4,512	-0.12(-0.62%)
Oct 09, 2019		18.81	18.81	18.81	209	+0.00(+0.00%)
Oct 08, 2019	18.81	18.81	18.58	18.81	966	+0.01(+0.05%)
Oct 07, 2019	18.90	18.90	18.76	18.80	874	-0.10(-0.52%)
Oct 04, 2019	18.84	18.90	18.55	18.90	1,440	+0.09(+0.48%)
Oct 03, 2019	18.59	18.81	18.59	18.81	672	+0.26(+1.41%)
Oct 02, 2019	18.40	18.72	18.34	18.55	6,338	-0.15(-0.82%)
Oct 01, 2019	18.77	18.77	18.70	18.70	267	-0.15(-0.81%)
Sep 30, 2019	18.86	18.86	18.86	18.86	1,245	+0.50(+2.71%)
Sep 27, 2019		18.36	18.36	18.36	126	+0.00(+0.00%)
Sep 26, 2019	18.46	18.80	18.26	18.36	628	+0.12(+0.68%)
Sep 25, 2019	18.57	18.65	18.23	18.23	909	-0.26(-1.41%)
Sep 24, 2019	18.85	18.85	18.50	18.50	780	+0.23(+1.26%)
Sep 23, 2019	18.95	18.95	18.20	18.27	2,210	-0.63(-3.32%)
Sep 20, 2019	18.70	18.89	18.18	18.89	5,209	+0.46(+2.52%)
Sep 19, 2019	18.30	18.49	18.24	18.43	9,894	+0.12(+0.66%)
Sep 18, 2019	18.14	18.31	18.12	18.31	3,382	+0.04(+0.19%)
Sep 17, 2019	18.15	18.27	18.11	18.27	6,331	+0.12(+0.64%)
Sep 16, 2019	17.93	18.16	17.93	18.16	2,509	+0.06(+0.34%)
Sep 13, 2019	18.08	18.46	18.08	18.09	1,121	-0.04(-0.25%)
Sep 12, 2019		18.14	18.14	18.14	2	+0.00(+0.00%)
Sep 11, 2019	18.14	18.14	18.14	18.14	295	-0.06(-0.33%)
Sep 10, 2019		18.20	18.20	18.20	2	+0.00(+0.00%)
Sep 09, 2019	17.93	18.23	17.93	18.20	3,409	-0.02(-0.11%)
Sep 06, 2019	17.99	18.22	17.99	18.22	2,468	+0.00(+0.00%)
Sep 05, 2019	18.05	18.22	18.03	18.22	9,609	+0.26(+1.44%)
Sep 04, 2019		17.96	17.96	17.96	28	+0.00(+0.00%)
Sep 03, 2019		17.96	17.96	17.96	20	+0.00(+0.00%)
Aug 30, 2019	17.84	17.96	17.84	17.96	448	-0.09(-0.50%)
Aug 29, 2019	18.08	18.08	17.84	18.05	3,953	-0.17(-0.91%)
Aug 28, 2019	17.96	18.21	17.96	18.21	1,984	+0.37(+2.08%)
Aug 27, 2019	17.84	17.84	17.84	17.84	420	-0.42(-2.29%)
Aug 26, 2019		18.26	18.26	18.26	17	+0.00(+0.00%)
Aug 23, 2019		18.26	18.26	18.26	3	+0.00(+0.00%)
Aug 22, 2019	18.08	18.26	18.08	18.26	368	+0.19(+1.04%)
Aug 21, 2019	18.08	18.08	18.08	18.08	756	+0.00(+0.00%)
Aug 20, 2019	18.08	18.08	18.08	18.08	166	+0.11(+0.63%)
Aug 19, 2019	17.89	17.96	17.89	17.96	462	+0.12(+0.66%)
Aug 16, 2019		17.84	17.84	17.84	256	+0.00(+0.00%)
Aug 15, 2019	17.84	17.84	17.84	17.84	582	+0.15(+0.84%)
Aug 14, 2019	17.69	17.69	17.69	17.69	375	-0.35(-1.96%)
Aug 13, 2019	18.09	18.09	17.56	18.05	1,834	+0.37(+2.07%)
Aug 12, 2019	17.80	18.00	17.68	17.68	5,742	+0.37(+2.16%)
Aug 09, 2019	17.16	18.09	16.93	17.31	8,302	+0.10(+0.57%)
Aug 08, 2019	17.42	18.09	17.21	17.21	4,380	-0.22(-1.28%)
Aug 07, 2019	18.00	18.00	17.43	17.43	1,593	-0.11(-0.63%)
Aug 06, 2019	17.83	17.83	17.52	17.55	4,797	-0.28(-1.58%)
Aug 05, 2019	17.91	17.91	17.83	17.83	381	-0.06(-0.35%)
Aug 02, 2019	17.38	17.99	17.38	17.89	3,814	+0.73(+4.26%)
Aug 01, 2019	17.29	17.63	17.16	17.16	9,146	-0.02(-0.10%)
Jul 31, 2019	17.83	18.12	17.18	17.18	11,286	-0.63(-3.55%)
Jul 30, 2019	18.05	18.05	17.81	17.81	512	-0.04(-0.21%)
Jul 29, 2019	18.13	18.13	17.84	17.84	1,052	-0.24(-1.33%)
Jul 26, 2019	17.60	18.08	17.60	18.08	448	+0.43(+2.42%)
Jul 25, 2019	17.61	17.66	17.61	17.66	552	-0.26(-1.44%)
Jul 24, 2019	17.83	17.91	17.83	17.91	866	+0.20(+1.11%)
Jul 23, 2019	17.72	17.72	17.72	17.72	255	-0.11(-0.61%)
Jul 22, 2019	17.60	17.91	17.60	17.83	7,198	-0.10(-0.55%)
Jul 19, 2019		17.92	17.92	17.92	29	+0.00(+0.00%)
Jul 18, 2019	17.74	17.92	17.42	17.92	884	+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	18.20	18.20	18.01	18.01	673	+0.01(+0.05%)
Jul 11, 2019	17.98	18.00	17.98	18.00	2,058	-0.20(-1.08%)
Jul 10, 2019	18.00	18.20	18.00	18.20	770	+0.20(+1.09%)
Jul 09, 2019	18.21	18.21	18.00	18.00	1,166	+0.01(+0.06%)
Jul 08, 2019	18.04	18.05	17.86	17.99	7,888	-0.01(-0.06%)
Jul 05, 2019	17.85	18.00	17.85	18.00	560	-0.17(-0.95%)
Jul 03, 2019	17.83	18.18	17.83	18.18	336	+0.44(+2.46%)
Jul 02, 2019	18.23	18.23	17.74	17.74	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	17.75	17.75	17.75	17.75	304	-0.17(-0.93%)
Jun 26, 2019	17.66	18.10	17.51	17.92	18,072	-0.18(-1.02%)
Jun 25, 2019	17.83	18.27	17.75	18.11	5,128	-0.27(-1.49%)
Jun 24, 2019	18.38	18.38	18.38	18.38	184	+0.63(+3.55%)
Jun 21, 2019		17.75	17.75	17.75	95	+0.00(+0.00%)
Jun 20, 2019	17.75	17.75	17.75	17.75	387	-0.21(-1.17%)
Jun 19, 2019	18.01	18.01	17.96	17.96	687	+0.51(+2.91%)
Jun 18, 2019	17.45	17.45	17.45	17.45	365	-0.25(-1.43%)
Jun 17, 2019	17.78	17.78	17.70	17.70	2,086	-0.49(-2.71%)
Jun 14, 2019	17.64	18.20	17.64	18.20	3,634	+0.26(+1.42%)
Jun 13, 2019	17.94	17.94	17.94	17.94	357	+0.16(+0.89%)
Jun 12, 2019	17.65	17.78	17.65	17.78	1,104	-0.10(-0.54%)
Jun 11, 2019	18.20	18.20	17.88	17.88	2,090	-0.16(-0.88%)
Jun 10, 2019	18.00	18.04	17.92	18.04	2,104	+0.11(+0.64%)
Jun 07, 2019	17.93	17.93	17.92	17.92	567	+0.52(+3.01%)
Jun 06, 2019	17.40	17.40	17.40	17.40	352	-0.30(-1.67%)
Jun 05, 2019	17.70	17.70	17.70	17.70	2,876	-0.14(-0.76%)
Jun 04, 2019	17.78	18.01	17.35	17.83	31,489	+0.34(+1.92%)
Jun 03, 2019		17.50	17.50	17.50	121	+0.00(+0.00%)
May 31, 2019	17.83	18.00	17.43	17.50	3,862	-0.11(-0.64%)
May 30, 2019	17.26	17.61	17.26	17.61	1,597	-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	17.94	18.00	17.78	17.83	2,158	+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	17.86	17.86	17.23	17.33	7,435	-0.28(-1.59%)
May 17, 2019	17.39	17.68	17.26	17.61	10,109	+0.00(+0.01%)
May 16, 2019	17.61	17.61	17.49	17.61	5,122	-0.05(-0.29%)
May 15, 2019	17.34	17.66	17.34	17.66	1,959	+0.05(+0.29%)
May 14, 2019	17.68	17.79	17.48	17.61	7,001	-0.07(-0.40%)
May 13, 2019	17.18	17.72	17.18	17.68	4,051	+0.39(+2.24%)
May 10, 2019	17.29	17.29	17.29	17.29	113	-0.30(-1.71%)
May 09, 2019		17.59	17.59	17.59	14	+0.00(+0.00%)
May 08, 2019	17.52	17.76	17.33	17.59	7,688	-0.11(-0.60%)
May 07, 2019	17.18	17.92	17.18	17.70	9,685	+0.07(+0.41%)
May 06, 2019	17.93	17.93	17.51	17.62	1,375	+0.03(+0.15%)
May 03, 2019	17.45	17.70	17.45	17.60	2,271	-0.11(-0.60%)
May 02, 2019	18.00	18.00	17.70	17.70	394	+0.04(+0.22%)
May 01, 2019	17.51	17.77	17.42	17.66	13,816	+0.11(+0.64%)
Apr 30, 2019		17.55	17.55	17.55	94	+0.00(+0.00%)
Apr 29, 2019	17.92	17.92	17.55	17.55	659	-0.06(-0.36%)
Apr 26, 2019	17.43	18.01	17.23	17.62	3,407	-0.01(-0.05%)
Apr 25, 2019	17.39	17.85	17.39	17.62	4,568	+0.19(+1.11%)
Apr 24, 2019		17.43	17.43	17.43	110	+0.00(+0.00%)
Apr 23, 2019		17.43	17.43	17.43	215	+0.00(+0.00%)
Apr 22, 2019	17.22	17.43	17.22	17.43	598	-0.09(-0.50%)
Apr 18, 2019		17.52	17.52	17.52	6	+0.00(+0.00%)
Apr 17, 2019	17.25	17.77	17.25	17.52	6,329	-0.08(-0.46%)
Apr 16, 2019	17.43	17.61	17.29	17.60	8,949	+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	2,170	-0.10(-0.58%)
Apr 09, 2019	17.36	17.62	17.27	17.62	4,437	-0.16(-0.93%)
Apr 08, 2019	17.76	17.79	17.56	17.79	1,187	+0.03(+0.16%)
Apr 05, 2019	17.58	17.90	17.58	17.76	2,271	+0.06(+0.33%)
Apr 04, 2019	17.80	17.80	17.70	17.70	276	+0.21(+1.18%)
Apr 03, 2019	17.61	17.93	17.49	17.49	1,181	-0.12(-0.71%)
Apr 02, 2019	17.44	17.98	17.44	17.62	1,968	-0.09(-0.50%)
Apr 01, 2019	17.48	18.02	17.26	17.70	3,529	+0.55(+3.18%)
Mar 29, 2019	17.61	17.61	17.08	17.16	908	-0.39(-2.21%)
Mar 28, 2019	17.60	17.79	17.21	17.55	3,093	-0.05(-0.30%)
Mar 27, 2019	17.03	17.60	16.97	17.60	3,061	+0.48(+2.78%)
Mar 26, 2019		17.12	17.12	17.12	116	+0.00(+0.00%)
Mar 25, 2019	16.66	17.43	16.66	17.12	6,246	+0.18(+1.04%)
Mar 22, 2019	17.04	17.04	16.73	16.95	8,632	-0.13(-0.75%)
Mar 21, 2019	17.29	17.36	17.07	17.07	2,283	-0.11(-0.64%)
Mar 20, 2019	17.27	17.51	17.08	17.18	4,000	-0.40(-2.25%)
Mar 19, 2019	17.08	17.97	17.08	17.58	16,981	-0.15(-0.85%)
Mar 18, 2019	17.72	18.05	17.61	17.73	1,526	-0.21(-1.16%)
Mar 15, 2019	17.63	17.94	17.62	17.94	1,022	+0.09(+0.48%)
Mar 14, 2019		17.85	17.85	17.85	84	+0.22(+1.25%)
Mar 13, 2019	17.61	17.63	17.61	17.63	3,473	-0.23(-1.31%)
Mar 12, 2019	17.87	17.87	17.87	17.87	135	+0.82(+4.79%)
Mar 11, 2019		17.05	17.05	17.05	159	+0.00(+0.00%)
Mar 08, 2019		17.05	17.05	17.05	29	+0.00(+0.00%)
Mar 07, 2019	17.52	17.52	17.05	17.05	1,285	-0.53(-3.02%)
Mar 06, 2019	17.09	17.58	17.09	17.58	842	+0.00(+0.00%)
Mar 05, 2019	17.27	17.72	17.00	17.58	9,111	+0.07(+0.42%)
Mar 04, 2019	17.73	17.73	17.04	17.51	4,735	-0.21(-1.20%)