Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	18.29	18.29	18.14	18.14	577	-0.04(-0.20%)
Apr 29, 2015	18.13	18.18	18.13	18.18	2,108	+0.10(+0.53%)
Apr 28, 2015	18.02	18.29	18.02	18.09	6,073	+0.07(+0.37%)
Apr 27, 2015	18.02	18.32	18.02	18.02	5,008	-0.04(-0.20%)
Apr 24, 2015	17.95	18.35	17.95	18.06	1,770	-0.02(-0.12%)
Apr 23, 2015	17.92	18.25	17.92	18.08	4,368	+0.06(+0.33%)
Apr 22, 2015	18.23	18.23	18.02	18.02	811	+0.01(+0.08%)
Apr 21, 2015	18.12	18.12	17.97	18.00	1,712	-0.02(-0.12%)
Apr 20, 2015	18.40	18.40	17.94	18.03	5,122	+0.01(+0.08%)
Apr 17, 2015	18.01	18.35	18.01	18.01	28,020	-0.01(-0.04%)
Apr 16, 2015	18.35	18.35	18.02	18.02	2,055	-0.17(-0.94%)
Apr 15, 2015	18.19	18.28	17.98	18.19	2,745	+0.04(+0.20%)
Apr 14, 2015	18.08	18.26	18.08	18.15	1,070	+0.10(+0.57%)
Apr 13, 2015	18.05	18.05	18.05	18.05	763	+0.01(+0.04%)
Apr 10, 2015	17.98	18.15	17.94	18.04	12,306	+0.07(+0.37%)
Apr 09, 2015	17.98	18.09	17.97	17.97	1,649	-0.14(-0.78%)
Apr 07, 2015	18.15	18.12	18.12	18.12	465	-0.09(-0.49%)
Apr 06, 2015	18.15	18.20	18.15	18.20	1,120	-0.03(-0.14%)
Apr 02, 2015	18.32	18.23	18.23	18.23	2,429	+0.08(+0.43%)
Apr 01, 2015	18.15	18.15	18.15	18.15	342	+0.00(+0.00%)
Mar 31, 2015	18.44	18.46	18.09	18.15	1,384	-0.07(-0.41%)
Mar 30, 2015	18.49	18.52	18.01	18.23	9,127	+0.07(+0.41%)
Mar 27, 2015	18.05	18.24	18.05	18.15	6,894	+0.00(+0.00%)
Mar 26, 2015	17.94	18.52	17.94	18.15	6,301	+0.14(+0.78%)
Mar 25, 2015	18.05	18.05	18.01	18.01	441	-0.38(-2.05%)
Mar 24, 2015	18.40	18.40	18.14	18.39	2,455	+0.21(+1.18%)
Mar 23, 2015	18.37	18.37	18.15	18.17	2,861	-0.19(-1.05%)
Mar 20, 2015	17.99	18.37	17.99	18.37	2,841	+0.18(+0.98%)
Mar 19, 2015	18.40	18.40	18.00	18.19	1,459	-0.12(-0.67%)
Mar 18, 2015	17.97	18.37	17.97	18.31	5,213	+0.23(+1.29%)
Mar 17, 2015	17.90	18.09	17.90	18.08	1,171	-0.27(-1.49%)
Mar 16, 2015	17.78	18.35	17.78	18.35	2,603	+0.35(+1.93%)
Mar 13, 2015	18.39	18.39	17.85	18.00	19,596	-0.21(-1.14%)
Mar 12, 2015	18.10	18.37	18.10	18.21	3,721	+0.36(+1.99%)
Mar 11, 2015	18.05	18.11	17.71	17.86	2,106	-0.20(-1.10%)
Mar 10, 2015	17.99	18.15	17.97	18.05	2,045	+0.00(+0.00%)
Mar 09, 2015	18.18	18.18	17.97	18.05	8,693	+0.09(+0.49%)
Mar 06, 2015	18.12	18.12	17.70	17.97	2,686	-0.08(-0.45%)
Mar 05, 2015	17.95	18.15	17.63	18.05	2,957	+0.29(+1.61%)
Mar 04, 2015	17.61	18.15	17.61	17.76	4,371	-0.13(-0.74%)
Mar 03, 2015	17.71	18.08	17.67	17.89	4,136	-0.26(-1.41%)
Mar 02, 2015	17.82	18.15	17.64	18.15	1,975	+0.51(+2.87%)
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%)