Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	18.25	18.66	18.23	18.60	1,505	+0.22(+1.22%)
Aug 28, 2015	18.53	18.53	18.37	18.37	917	-0.37(-2.00%)
Aug 27, 2015	18.75	18.75	18.75	18.75	308	+0.03(+0.16%)
Aug 26, 2015	18.66	18.72	18.34	18.72	1,465	+0.00(+0.02%)
Aug 25, 2015	18.72	18.72	17.97	18.71	4,003	+0.28(+1.52%)
Aug 24, 2015	18.20	18.43	18.20	18.43	6,224	-0.06(-0.32%)
Aug 21, 2015	18.51	18.81	18.49	18.49	3,956	-0.40(-2.14%)
Aug 19, 2015	18.54	18.90	18.90	18.90	108	+0.08(+0.42%)
Aug 18, 2015	18.91	19.00	18.82	18.82	968	+0.10(+0.54%)
Aug 17, 2015	18.72	18.72	18.72	18.72	347	-0.16(-0.87%)
Aug 14, 2015	18.88	18.88	18.88	18.88	268	-0.16(-0.86%)
Aug 13, 2015	18.57	19.05	18.57	19.05	416	+0.11(+0.59%)
Aug 12, 2015	18.93	18.93	18.63	18.93	1,510	+0.62(+3.39%)
Aug 11, 2015	18.01	18.77	18.01	18.31	689	-0.64(-3.36%)
Aug 10, 2015	19.05	19.05	18.95	18.95	1,041	-0.12(-0.63%)
Aug 07, 2015	18.43	19.07	18.43	19.07	9,750	+0.43(+2.29%)
Aug 06, 2015	18.72	18.95	18.34	18.64	15,468	+0.02(+0.12%)
Aug 05, 2015	18.39	18.62	16.88	18.62	6,738	+0.51(+2.81%)
Aug 04, 2015	18.07	18.14	18.04	18.11	1,148	-0.04(-0.25%)
Aug 03, 2015	18.04	18.16	18.04	18.16	2,385	-0.05(-0.29%)
Jul 31, 2015	18.69	18.69	18.07	18.21	2,706	-0.51(-2.72%)
Jul 30, 2015	18.72	18.72	18.07	18.72	2,707	+0.61(+3.39%)
Jul 29, 2015	18.10	18.10	18.10	18.10	439	-0.09(-0.49%)
Jul 28, 2015	18.19	18.19	18.19	18.19	530	+0.11(+0.62%)
Jul 27, 2015	18.25	18.25	18.08	18.08	1,874	-0.17(-0.94%)
Jul 23, 2015	18.45	18.25	18.25	18.25	166	+0.05(+0.29%)
Jul 22, 2015	18.18	18.39	18.18	18.20	1,618	+0.07(+0.41%)
Jul 21, 2015	18.67	18.79	18.13	18.13	3,826	-0.43(-2.30%)
Jul 17, 2015	18.58	18.55	18.55	18.55	470	+0.21(+1.14%)
Jul 16, 2015	18.32	18.34	18.32	18.34	2,107	+0.26(+1.45%)
Jul 15, 2015	18.08	18.08	18.08	18.08	625	-0.25(-1.39%)
Jul 14, 2015	18.34	18.34	18.33	18.33	2,756	+0.07(+0.37%)
Jul 13, 2015	18.27	18.34	18.27	18.27	1,025	+0.11(+0.62%)
Jul 10, 2015	18.05	18.16	18.05	18.16	1,079	+0.15(+0.83%)
Jul 09, 2015	18.00	18.01	18.00	18.01	574	+0.04(+0.21%)
Jul 08, 2015	18.42	18.45	17.97	17.97	10,371	-0.40(-2.16%)
Jul 07, 2015	18.74	18.92	18.34	18.36	4,680	-0.37(-2.00%)
Jul 06, 2015	18.90	18.90	18.74	18.74	2,023	+0.01(+0.04%)
Jul 02, 2015	18.80	18.73	18.73	18.73	1,736	+0.00(+0.00%)
Jul 01, 2015	18.72	19.05	18.72	18.73	2,022	-0.01(-0.04%)
Jun 30, 2015	18.72	19.08	18.72	18.74	2,265	-0.20(-1.07%)
Jun 29, 2015	18.94	18.94	18.94	18.94	749	+0.22(+1.20%)
Jun 26, 2015	18.72	18.90	18.72	18.72	8,229	-0.08(-0.44%)
Jun 25, 2015	18.80	18.80	18.80	18.80	373	-0.27(-1.43%)
Jun 24, 2015	18.98	19.08	18.73	19.07	1,509	+0.20(+1.05%)
Jun 23, 2015	18.87	18.87	18.87	18.87	301	+0.02(+0.08%)
Jun 22, 2015	18.94	18.94	18.83	18.86	2,142	+0.07(+0.36%)
Jun 19, 2015	18.88	18.98	18.79	18.79	4,721	-0.01(-0.08%)
Jun 18, 2015	18.73	19.26	18.73	18.81	3,563	+0.27(+1.45%)
Jun 17, 2015	18.77	18.77	18.54	18.54	683	+0.01(+0.04%)
Jun 16, 2015	18.52	18.58	18.52	18.53	2,181	-0.02(-0.12%)
Jun 15, 2015	18.60	18.74	18.53	18.55	7,803	-0.05(-0.28%)
Jun 12, 2015	18.63	18.75	18.53	18.60	4,011	+0.01(+0.08%)
Jun 11, 2015	18.59	18.59	18.59	18.59	322	+0.04(+0.20%)
Jun 10, 2015	18.20	18.90	18.16	18.55	5,294	+0.28(+1.54%)
Jun 09, 2015	18.28	18.50	18.27	18.27	580	+0.02(+0.12%)
Jun 08, 2015	18.28	18.53	18.23	18.25	817	-0.31(-1.68%)
Jun 05, 2015	18.38	19.27	18.38	18.56	14,756	+0.24(+1.34%)
Jun 04, 2015	18.76	18.76	18.31	18.31	1,141	-0.44(-2.37%)
Jun 03, 2015	19.32	19.80	18.76	18.76	1,609	-0.50(-2.62%)
Jun 02, 2015	19.72	19.84	19.26	19.26	8,108	-0.67(-3.38%)