Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.11	20.11	20.11	20.11	470	-0.21(-1.02%)
Sep 28, 2017	20.05	20.32	20.05	20.32	1,896	+0.51(+2.58%)
Sep 27, 2017	19.80	19.81	19.77	19.81	922	+0.00(+0.00%)
Sep 25, 2017		19.81	19.81	19.81	20	+0.38(+1.95%)
Sep 22, 2017	19.42	19.87	18.89	19.43	10,506	-0.07(-0.38%)
Sep 21, 2017	20.26	20.26	18.98	19.50	9,356	+0.07(+0.38%)
Sep 20, 2017	19.64	20.16	19.43	19.43	10,344	-0.73(-3.64%)
Sep 19, 2017	19.54	20.30	19.54	20.16	2,938	+0.55(+2.82%)
Sep 18, 2017	20.35	20.35	19.60	19.61	8,096	+0.03(+0.17%)
Sep 15, 2017	18.46	19.58	18.46	19.58	11,471	+1.04(+5.59%)
Sep 13, 2017		18.54	18.54	18.54	150	+0.16(+0.89%)
Sep 12, 2017	18.33	18.38	18.27	18.38	5,492	+0.33(+1.81%)
Sep 11, 2017	18.78	18.78	17.98	18.05	7,495	-0.28(-1.52%)
Sep 08, 2017	18.20	18.38	18.20	18.33	667	-0.29(-1.56%)
Sep 07, 2017	18.38	18.73	18.38	18.62	1,577	+0.23(+1.27%)
Sep 06, 2017	18.17	18.47	18.17	18.38	1,836	+0.01(+0.04%)
Sep 05, 2017	18.11	18.78	18.11	18.38	6,201	-0.41(-2.17%)
Aug 31, 2017		18.78	18.78	18.78	61	-0.16(-0.82%)
Aug 30, 2017	19.03	19.08	18.94	18.94	3,750	+0.15(+0.78%)
Aug 29, 2017	18.79	18.79	18.79	18.79	382	+0.00(+0.00%)
Aug 28, 2017	19.08	19.19	18.79	18.79	5,427	-0.33(-1.71%)
Aug 25, 2017	19.12	19.12	19.12	19.12	519	+0.09(+0.47%)
Aug 24, 2017	19.03	19.05	19.03	19.03	1,684	-0.43(-2.20%)
Aug 22, 2017		19.46	19.46	19.46	3	+0.39(+2.03%)
Aug 18, 2017		19.07	19.07	19.07	78	+0.04(+0.21%)
Aug 17, 2017	19.03	19.10	19.03	19.03	1,983	+0.00(+0.00%)
Aug 16, 2017	17.98	19.15	17.98	19.03	766	+0.03(+0.17%)
Aug 15, 2017	18.99	19.01	18.99	19.00	1,859	-0.20(-1.02%)
Aug 14, 2017	18.99	19.40	18.81	19.19	2,833	+0.41(+2.17%)
Aug 11, 2017	17.97	18.91	17.97	18.78	5,324	+0.34(+1.84%)
Aug 09, 2017		18.45	18.45	18.45	42	+0.11(+0.60%)
Aug 08, 2017	18.57	18.57	18.32	18.34	2,938	-0.36(-1.92%)
Aug 07, 2017	18.25	18.69	18.25	18.69	1,715	+0.32(+1.73%)
Aug 04, 2017	18.17	18.38	18.14	18.38	3,445	+0.00(+0.00%)
Aug 03, 2017	18.16	18.56	17.98	18.38	4,084	-0.56(-2.93%)
Aug 02, 2017	18.18	18.93	18.14	18.93	2,721	-0.60(-3.08%)
Aug 01, 2017	18.03	19.53	18.03	19.53	1,585	+0.96(+5.17%)
Jul 31, 2017	18.29	18.57	17.80	18.57	3,505	+0.28(+1.52%)
Jul 28, 2017	17.77	18.62	17.77	18.29	1,889	+0.33(+1.82%)
Jul 27, 2017	18.33	18.33	17.76	17.97	10,079	-0.29(-1.61%)
Jul 26, 2017	18.46	18.70	18.26	18.26	2,967	-0.29(-1.58%)
Jul 25, 2017	18.61	19.19	18.56	18.56	2,434	-0.23(-1.22%)
Jul 24, 2017	19.16	19.16	18.38	18.78	2,600	-0.41(-2.13%)
Jul 21, 2017	19.19	19.19	19.19	19.19	246	-0.37(-1.88%)
Jul 19, 2017		19.56	19.56	19.56	1	+0.29(+1.48%)
Jul 18, 2017	19.49	19.49	19.27	19.27	762	-0.12(-0.64%)
Jul 17, 2017	19.61	19.81	19.20	19.40	3,636	-0.52(-2.62%)
Jul 14, 2017	19.92	19.92	19.92	19.92	168	-0.03(-0.14%)
Jul 13, 2017	20.08	20.08	19.85	19.95	644	+0.26(+1.31%)
Jul 12, 2017	19.95	19.95	19.69	19.69	653	-0.39(-1.93%)
Jul 11, 2017	20.08	20.08	20.08	20.08	314	+0.17(+0.84%)
Jul 10, 2017	19.95	19.95	19.91	19.91	1,198	+0.07(+0.37%)
Jul 07, 2017	18.38	20.49	18.38	19.84	2,206	-0.09(-0.45%)
Jul 06, 2017	20.21	20.21	19.93	19.93	1,799	-0.29(-1.42%)
Jul 05, 2017	19.93	20.22	19.93	20.22	882	+0.37(+1.86%)