Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	15.31	15.50	15.31	15.42	6,733	+0.00(+0.00%)
Feb 27, 2014	15.31	15.42	15.31	15.42	1,292	-0.07(-0.45%)
Feb 26, 2014	15.38	15.49	15.35	15.49	13,789	+0.29(+1.89%)
Feb 25, 2014	15.13	15.20	15.13	15.20	714	-0.12(-0.78%)
Feb 24, 2014	15.32	15.32	15.11	15.32	4,758	+0.21(+1.39%)
Feb 21, 2014	14.98	15.17	14.98	15.11	2,194	+0.14(+0.94%)
Feb 20, 2014	14.82	15.20	14.80	14.97	10,742	-0.18(-1.16%)
Feb 19, 2014	15.14	15.14	15.14	15.14	656	+0.08(+0.51%)
Feb 14, 2014	15.07	15.07	15.07	15.07	2	+0.00(+0.03%)
Feb 13, 2014	15.19	15.21	15.06	15.06	2,518	+0.02(+0.15%)
Feb 12, 2014	15.02	15.25	15.02	15.04	3,998	-0.03(-0.19%)
Feb 11, 2014	14.91	15.07	14.76	15.07	3,313	+0.19(+1.27%)
Feb 10, 2014	15.28	15.28	14.88	14.88	3,901	-0.13(-0.84%)
Feb 07, 2014	15.03	15.03	15.00	15.00	1,756	-0.03(-0.19%)
Feb 06, 2014	15.04	15.04	15.00	15.03	1,569	-0.13(-0.88%)
Feb 05, 2014	15.16	15.31	15.16	15.17	1,027	+0.17(+1.12%)
Feb 04, 2014	14.93	15.00	14.93	15.00	1,000	-0.05(-0.33%)
Feb 03, 2014	15.00	15.21	14.98	15.05	7,843	+0.04(+0.28%)
Jan 31, 2014	15.19	15.20	15.00	15.00	4,611	-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	1,847	-0.18(-1.14%)
Jan 28, 2014	14.86	15.39	14.86	15.39	1,068	+0.32(+2.09%)
Jan 27, 2014	15.03	15.11	15.03	15.07	2,876	-0.06(-0.42%)
Jan 24, 2014	15.07	15.18	14.90	15.14	14,293	-0.23(-1.53%)
Jan 23, 2014	15.24	15.37	15.16	15.37	1,669	+0.19(+1.22%)
Jan 22, 2014	15.03	15.39	15.03	15.19	7,549	+0.01(+0.05%)
Jan 21, 2014	15.33	15.33	15.14	15.18	1,572	-0.21(-1.37%)
Jan 17, 2014	15.24	15.39	15.39	15.39	1,997	+0.31(+2.04%)
Jan 16, 2014	15.10	15.18	15.08	15.08	604	-0.19(-1.24%)
Jan 15, 2014	15.18	15.27	14.79	15.27	10,407	+0.09(+0.60%)
Jan 14, 2014	15.27	15.27	15.14	15.18	1,720	-0.12(-0.78%)
Jan 13, 2014	15.28	15.45	15.08	15.30	2,213	+0.02(+0.14%)
Jan 10, 2014	15.24	15.28	15.07	15.28	1,539	+0.10(+0.65%)
Jan 09, 2014	15.15	15.18	15.14	15.18	3,467	+0.05(+0.32%)
Jan 08, 2014	15.10	15.26	15.07	15.13	3,669	-0.13(-0.87%)
Jan 07, 2014	15.22	15.43	15.22	15.26	5,757	+0.23(+1.54%)
Jan 06, 2014	15.11	15.11	15.03	15.03	1,879	-0.35(-2.28%)
Jan 03, 2014	15.56	15.64	15.28	15.38	4,340	-0.40(-2.53%)
Jan 02, 2014	15.07	15.78	14.80	15.78	10,133	+0.70(+4.65%)
Dec 31, 2013	15.56	15.08	15.08	15.08	856	-0.48(-3.06%)
Dec 30, 2013	15.75	15.75	15.24	15.56	9,925	-0.19(-1.21%)
Dec 27, 2013	15.70	16.09	15.49	15.75	3,076	+0.16(+1.03%)
Dec 26, 2013	15.54	15.70	15.54	15.59	2,726	+0.10(+0.63%)
Dec 24, 2013	15.99	16.03	15.28	15.49	8,335	+0.03(+0.18%)
Dec 23, 2013	15.35	15.70	15.34	15.46	8,625	+0.13(+0.87%)
Dec 20, 2013	15.36	16.03	15.31	15.33	19,738	+0.05(+0.32%)
Dec 19, 2013	15.31	15.36	15.21	15.28	4,999	-0.00(-0.02%)
Dec 18, 2013	15.24	15.31	14.93	15.28	4,033	+0.24(+1.61%)
Dec 17, 2013	14.82	15.19	14.82	15.04	1,287	-0.27(-1.79%)
Dec 16, 2013	15.31	15.31	15.31	15.31	723	+0.14(+0.92%)
Dec 13, 2013	15.20	15.20	15.07	15.17	1,603	-0.04(-0.29%)
Dec 12, 2013	15.21	15.33	15.12	15.22	10,406	+0.18(+1.22%)
Dec 11, 2013	15.16	15.16	15.03	15.03	705	-0.12(-0.78%)
Dec 10, 2013	14.96	15.16	14.82	15.15	4,304	+0.42(+2.82%)
Dec 09, 2013	14.96	15.00	14.73	14.73	11,003	-0.23(-1.53%)
Dec 06, 2013	14.69	14.96	14.69	14.96	0	+0.36(+2.47%)
Dec 05, 2013	14.60	14.60	14.60	14.60	0	-0.10(-0.71%)
Dec 04, 2013	14.62	14.89	14.58	14.71	0	+0.12(+0.81%)
Dec 03, 2013	14.55	14.63	14.55	14.59	0	-0.01(-0.05%)