Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2014	15.55	15.55	15.41	15.45	2,657	+0.04(+0.23%)
Feb 28, 2014	15.31	15.50	15.31	15.41	6,735	+0.00(+0.00%)
Feb 27, 2014	15.31	15.41	15.31	15.41	1,293	-0.07(-0.45%)
Feb 26, 2014	15.38	15.48	15.34	15.48	13,794	+0.29(+1.89%)
Feb 25, 2014	15.13	15.20	15.13	15.20	715	-0.12(-0.78%)
Feb 24, 2014	15.31	15.31	15.10	15.31	4,760	+0.21(+1.39%)
Feb 21, 2014	14.97	15.16	14.97	15.10	2,195	+0.14(+0.94%)
Feb 20, 2014	14.82	15.20	14.80	14.96	10,746	-0.18(-1.16%)
Feb 19, 2014	15.14	15.14	15.14	15.14	656	+0.08(+0.51%)
Feb 14, 2014	15.06	15.06	15.06	15.06	2	+0.00(+0.03%)
Feb 13, 2014	15.18	15.20	15.06	15.06	2,519	+0.02(+0.15%)
Feb 12, 2014	15.01	15.25	15.01	15.03	3,999	-0.03(-0.19%)
Feb 11, 2014	14.91	15.06	14.75	15.06	3,314	+0.19(+1.27%)
Feb 10, 2014	15.27	15.27	14.87	14.87	3,902	-0.13(-0.84%)
Feb 07, 2014	15.03	15.03	15.00	15.00	1,757	-0.03(-0.19%)
Feb 06, 2014	15.03	15.03	15.00	15.03	1,570	-0.13(-0.88%)
Feb 05, 2014	15.15	15.30	15.15	15.16	1,027	+0.17(+1.12%)
Feb 04, 2014	14.93	14.99	14.93	14.99	1,000	-0.05(-0.33%)
Feb 03, 2014	15.00	15.20	14.98	15.04	7,846	+0.04(+0.28%)
Jan 31, 2014	15.19	15.20	14.99	15.00	4,613	-0.21(-1.38%)
Jan 30, 2014	15.21	15.21	15.19	15.21	573	+0.00(+0.00%)
Jan 29, 2014	15.21	15.21	15.21	15.21	1,848	-0.18(-1.14%)
Jan 28, 2014	14.85	15.38	14.85	15.38	1,069	+0.32(+2.09%)
Jan 27, 2014	15.03	15.10	15.03	15.07	2,877	-0.06(-0.42%)
Jan 24, 2014	15.06	15.17	14.90	15.13	14,298	-0.23(-1.53%)
Jan 23, 2014	15.24	15.37	15.15	15.37	1,670	+0.19(+1.22%)
Jan 22, 2014	15.02	15.38	15.02	15.18	7,552	+0.01(+0.05%)
Jan 21, 2014	15.33	15.33	15.14	15.17	1,572	-0.21(-1.37%)
Jan 17, 2014	15.24	15.38	15.38	15.38	1,998	+0.31(+2.04%)
Jan 16, 2014	15.09	15.17	15.08	15.08	605	-0.19(-1.24%)
Jan 15, 2014	15.17	15.27	14.79	15.27	10,411	+0.09(+0.60%)
Jan 14, 2014	15.27	15.27	15.14	15.17	1,721	-0.12(-0.78%)
Jan 13, 2014	15.27	15.45	15.08	15.29	2,213	+0.02(+0.14%)
Jan 10, 2014	15.24	15.27	15.06	15.27	1,540	+0.10(+0.65%)
Jan 09, 2014	15.15	15.17	15.13	15.17	3,468	+0.05(+0.32%)
Jan 08, 2014	15.10	15.26	15.06	15.13	3,671	-0.13(-0.87%)
Jan 07, 2014	15.22	15.42	15.22	15.26	5,759	+0.23(+1.54%)
Jan 06, 2014	15.10	15.10	15.03	15.03	1,879	-0.35(-2.28%)
Jan 03, 2014	15.55	15.64	15.27	15.38	4,342	-0.40(-2.53%)