Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.78	15.82	15.77	15.77	906	-0.01(-0.09%)
Nov 26, 2014	15.88	15.79	15.79	15.79	1,103	+0.01(+0.05%)
Nov 25, 2014	15.78	15.88	15.78	15.78	1,110	-0.03(-0.18%)
Nov 24, 2014	15.87	15.87	15.77	15.81	1,010	-0.01(-0.09%)
Nov 21, 2014	15.59	15.87	15.59	15.82	6,672	+0.08(+0.51%)
Nov 20, 2014	15.74	15.74	15.73	15.74	486	+0.01(+0.09%)
Nov 19, 2014	15.82	15.84	15.55	15.73	3,334	-0.06(-0.37%)
Nov 18, 2014	15.82	15.82	15.70	15.79	1,090	+0.06(+0.39%)
Nov 17, 2014	15.68	15.72	15.55	15.72	20,001	+0.17(+1.12%)
Nov 14, 2014	15.68	15.70	15.55	15.55	2,094	-0.25(-1.58%)
Nov 13, 2014	15.83	15.87	15.53	15.80	7,431	-0.05(-0.31%)
Nov 12, 2014	15.63	15.85	15.63	15.85	827	+0.14(+0.91%)
Nov 11, 2014	15.65	15.71	15.62	15.71	14,181	-0.17(-1.10%)
Nov 10, 2014	15.65	15.88	15.65	15.88	1,194	+0.04(+0.23%)
Nov 07, 2014	15.81	15.85	15.67	15.84	965	+0.04(+0.23%)
Nov 06, 2014	15.81	15.88	15.71	15.81	2,409	+0.00(+0.00%)
Nov 05, 2014	15.75	15.81	15.67	15.81	5,022	+0.10(+0.65%)
Nov 04, 2014	15.78	15.78	15.71	15.71	729	-0.01(-0.09%)
Nov 03, 2014	15.72	15.72	15.72	15.72	387	-0.10(-0.64%)
Oct 31, 2014	16.00	16.00	15.72	15.82	1,168	-0.12(-0.73%)
Oct 30, 2014	15.72	15.94	15.72	15.94	2,431	+0.19(+1.20%)
Oct 29, 2014	15.84	15.95	15.75	15.75	7,619	+0.05(+0.35%)
Oct 27, 2014	15.70	15.70	15.70	15.70	339	-0.03(-0.16%)
Oct 24, 2014	15.76	15.76	15.67	15.72	1,119	-0.15(-0.91%)
Oct 23, 2014	15.90	15.90	15.79	15.87	1,529	+0.17(+1.06%)
Oct 22, 2014	15.97	16.12	15.70	15.70	3,045	-0.24(-1.50%)
Oct 21, 2014	15.61	15.94	15.61	15.94	1,329	+0.06(+0.36%)
Oct 17, 2014	15.63	15.88	15.88	15.88	118	-0.18(-1.12%)
Oct 16, 2014	15.77	16.06	15.77	16.06	1,661	+0.21(+1.33%)
Oct 15, 2014	16.07	16.07	15.76	15.85	1,107	-0.17(-1.09%)
Oct 14, 2014	15.82	16.02	15.82	16.02	1,585	+0.11(+0.68%)
Oct 13, 2014	15.95	15.95	15.60	15.92	3,261	-0.01(-0.09%)
Oct 09, 2014	15.81	15.93	15.93	15.93	35	+0.01(+0.05%)
Oct 08, 2014	15.86	16.17	15.59	15.92	24,026	-0.03(-0.18%)
Oct 07, 2014	15.91	16.04	15.87	15.95	5,201	-0.05(-0.29%)
Oct 06, 2014	16.17	16.18	15.96	16.00	7,851	-0.19(-1.19%)
Oct 03, 2014	16.24	16.24	16.19	16.19	677	-0.01(-0.05%)
Oct 02, 2014	16.04	16.20	15.95	16.20	9,114	+0.16(+1.02%)
Oct 01, 2014	16.13	16.14	16.04	16.04	7,001	-0.25(-1.54%)
Sep 30, 2014	15.95	16.32	15.95	16.29	1,966	+0.33(+2.05%)
Sep 29, 2014	16.05	16.21	15.86	15.96	7,171	-0.31(-1.92%)
Sep 26, 2014	16.31	16.31	15.95	16.27	3,387	+0.17(+1.08%)
Sep 25, 2014	16.27	16.27	15.87	16.10	2,458	-0.04(-0.27%)
Sep 24, 2014	16.07	16.14	16.05	16.14	5,109	+0.12(+0.72%)
Sep 23, 2014	16.02	16.02	15.98	16.02	1,743	-0.18(-1.12%)
Sep 22, 2014	15.99	16.29	15.86	16.21	3,973	+0.04(+0.22%)
Sep 19, 2014	16.24	16.32	16.17	16.17	6,509	+0.10(+0.63%)
Sep 17, 2014	15.81	16.07	16.07	16.07	17	+0.08(+0.50%)
Sep 16, 2014	15.97	16.05	15.97	15.99	1,835	+0.04(+0.27%)
Sep 15, 2014	16.28	16.30	15.93	15.95	2,902	-0.10(-0.63%)
Sep 12, 2014	16.17	16.20	15.97	16.05	4,226	+0.01(+0.09%)
Sep 11, 2014	16.04	16.04	15.85	16.03	3,994	+0.02(+0.13%)
Sep 10, 2014	16.16	16.16	15.86	16.01	4,125	+0.20(+1.29%)
Sep 09, 2014	16.16	16.16	15.80	15.81	5,025	-0.41(-2.54%)
Sep 08, 2014	15.98	16.22	15.98	16.22	13,919	+0.03(+0.20%)
Sep 05, 2014	16.00	16.22	15.99	16.19	6,654	+0.26(+1.64%)
Sep 04, 2014	16.29	16.29	15.90	15.92	16,579	-0.36(-2.20%)
Sep 03, 2014	16.27	16.41	15.91	16.28	11,314	+0.01(+0.09%)