Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	15.95	16.32	15.95	16.29	1,966	+0.33(+2.05%)
Sep 29, 2014	16.05	16.21	15.86	15.96	7,171	-0.31(-1.92%)
Sep 26, 2014	16.31	16.31	15.95	16.27	3,387	+0.17(+1.08%)
Sep 25, 2014	16.27	16.27	15.87	16.10	2,458	-0.04(-0.27%)
Sep 24, 2014	16.07	16.14	16.05	16.14	5,109	+0.12(+0.72%)
Sep 23, 2014	16.02	16.02	15.98	16.02	1,743	-0.18(-1.12%)
Sep 22, 2014	15.99	16.29	15.86	16.21	3,973	+0.04(+0.22%)
Sep 19, 2014	16.24	16.32	16.17	16.17	6,509	+0.10(+0.63%)
Sep 17, 2014	15.81	16.07	16.07	16.07	17	+0.08(+0.50%)
Sep 16, 2014	15.97	16.05	15.97	15.99	1,835	+0.04(+0.27%)
Sep 15, 2014	16.28	16.30	15.93	15.95	2,902	-0.10(-0.63%)
Sep 12, 2014	16.17	16.20	15.97	16.05	4,226	+0.01(+0.09%)
Sep 11, 2014	16.04	16.04	15.85	16.03	3,994	+0.02(+0.13%)
Sep 10, 2014	16.16	16.16	15.86	16.01	4,125	+0.20(+1.29%)
Sep 09, 2014	16.16	16.16	15.80	15.81	5,025	-0.41(-2.54%)
Sep 08, 2014	15.98	16.22	15.98	16.22	13,919	+0.03(+0.20%)
Sep 05, 2014	16.00	16.22	15.99	16.19	6,654	+0.26(+1.64%)
Sep 04, 2014	16.29	16.29	15.90	15.92	16,579	-0.36(-2.20%)
Sep 03, 2014	16.27	16.41	15.91	16.28	11,314	+0.01(+0.09%)
Sep 02, 2014	15.95	16.27	15.85	16.27	16,840	+0.47(+2.95%)
Aug 29, 2014	16.02	15.80	15.80	15.80	3,207	-0.04(-0.27%)
Aug 28, 2014	15.86	15.86	15.79	15.85	4,931	-0.16(-0.99%)
Aug 27, 2014	15.79	16.00	15.87	16.00	959	+0.14(+0.86%)
Aug 26, 2014	15.88	16.07	15.87	15.87	91,861	-0.03(-0.18%)
Aug 25, 2014	16.10	16.18	15.45	15.90	11,908	-0.28(-1.73%)
Aug 22, 2014	16.02	16.18	16.02	16.18	557	-0.02(-0.09%)
Aug 21, 2014	16.10	16.20	16.06	16.19	3,776	+0.05(+0.32%)
Aug 20, 2014	16.01	16.14	16.12	16.14	683	+0.01(+0.09%)
Aug 19, 2014	16.16	16.16	16.00	16.12	2,792	+0.02(+0.13%)
Aug 18, 2014	15.99	16.20	15.99	16.10	5,464	+0.20(+1.26%)
Aug 15, 2014	15.73	15.90	15.73	15.90	8,753	+0.18(+1.12%)
Aug 14, 2014	15.58	15.73	15.58	15.73	704	+0.10(+0.61%)
Aug 13, 2014	15.44	15.76	15.44	15.63	6,463	-0.25(-1.58%)
Aug 12, 2014	15.42	15.88	15.42	15.88	2,954	-0.11(-0.72%)
Aug 11, 2014	16.02	16.20	15.42	16.00	11,177	-0.23(-1.41%)
Aug 08, 2014	15.67	15.77	15.63	16.23	13,429	+0.25(+1.57%)
Aug 07, 2014	15.34	15.97	15.34	15.97	8,620	+0.82(+5.39%)
Aug 06, 2014	15.16	15.16	15.16	15.16	1,103	-0.09(-0.56%)
Aug 05, 2014	15.41	15.70	15.24	15.24	9,069	-0.23(-1.48%)
Aug 04, 2014	15.31	15.80	15.29	15.47	4,135	+0.23(+1.50%)
Aug 01, 2014	15.24	16.03	15.24	15.24	15,773	+0.01(+0.05%)
Jul 31, 2014	15.28	15.74	15.24	15.24	8,400	-0.16(-1.07%)
Jul 30, 2014	15.46	15.46	15.28	15.40	3,458	-0.06(-0.37%)
Jul 29, 2014	15.75	15.77	15.52	15.46	5,863	-0.24(-1.55%)
Jul 28, 2014	15.66	16.01	15.85	15.70	8,237	-0.15(-0.95%)
Jul 25, 2014	15.85	16.05	15.74	15.85	10,365	+0.21(+1.33%)
Jul 24, 2014	15.70	16.12	15.64	15.64	10,177	-0.20(-1.27%)
Jul 23, 2014	15.92	16.32	15.35	15.85	18,775	-0.07(-0.45%)
Jul 22, 2014	15.57	16.30	15.47	15.92	21,531	+0.10(+0.63%)
Jul 21, 2014	15.74	15.90	15.55	15.82	4,892	-0.03(-0.18%)
Jul 18, 2014	15.51	15.85	15.51	15.85	7,357	+0.24(+1.56%)
Jul 17, 2014	15.29	15.98	15.28	15.60	71,485	-0.29(-1.80%)
Jul 16, 2014	16.06	16.16	15.15	15.89	25,598	-0.12(-0.76%)
Jul 15, 2014	15.97	16.07	15.87	16.01	3,708	+0.22(+1.41%)
Jul 14, 2014	16.10	16.25	15.79	15.79	8,574	-0.14(-0.90%)
Jul 11, 2014	16.22	16.61	15.93	15.93	23,212	-0.55(-3.35%)
Jul 10, 2014	16.43	16.48	16.21	16.48	9,880	-0.16(-0.95%)
Jul 09, 2014	16.24	16.64	15.98	16.64	15,488	+0.50(+3.11%)
Jul 08, 2014	16.17	16.49	16.14	16.14	7,364	-0.04(-0.27%)
Jul 07, 2014	16.25	16.42	16.18	16.18	8,181	-0.30(-1.83%)
Jul 03, 2014	16.17	16.48	16.48	16.48	11,436	+0.37(+2.31%)
Jul 02, 2014	16.13	16.49	16.10	16.11	13,848	+0.10(+0.63%)