Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.15	18.15	17.64	17.64	3,781	-0.12(-0.66%)
Feb 26, 2015	18.15	18.15	17.76	17.76	10,070	-0.39(-2.14%)
Feb 25, 2015	18.16	18.16	18.05	18.15	4,845	+0.04(+0.20%)
Feb 24, 2015	17.98	18.26	17.97	18.11	1,483	-0.15(-0.80%)
Feb 23, 2015	17.94	18.26	17.94	18.26	1,463	+0.33(+1.84%)
Feb 20, 2015	17.97	18.24	17.93	17.93	5,423	+0.02(+0.12%)
Feb 19, 2015	18.22	18.22	17.91	17.91	1,870	-0.02(-0.12%)
Feb 18, 2015	18.32	18.33	17.91	17.93	1,431	-0.06(-0.33%)
Feb 17, 2015	17.97	17.99	17.90	17.99	1,932	+0.01(+0.04%)
Feb 13, 2015	18.31	17.98	17.98	17.98	8,182	-0.03(-0.16%)
Feb 12, 2015	18.37	18.68	17.85	18.01	2,487	-0.50(-2.69%)
Feb 11, 2015	17.97	18.98	17.88	18.51	5,090	+0.64(+3.58%)
Feb 10, 2015	18.33	19.07	17.50	17.87	26,685	-0.10(-0.54%)
Feb 09, 2015	18.07	18.11	17.42	17.97	4,084	+0.07(+0.41%)
Feb 06, 2015	17.94	18.11	17.25	17.89	2,225	+0.07(+0.41%)
Feb 05, 2015	17.60	17.96	17.60	17.82	3,823	+0.50(+2.88%)
Feb 04, 2015	17.81	17.81	17.32	17.32	829	-0.34(-1.91%)
Feb 03, 2015	17.75	17.75	17.32	17.66	2,119	-0.00(-0.00%)
Feb 02, 2015	18.10	18.10	17.08	17.66	21,881	-0.40(-2.23%)
Jan 30, 2015	17.43	18.06	17.03	18.06	26,079	+0.47(+2.67%)
Jan 29, 2015	17.23	18.11	17.23	17.59	2,679	+0.55(+3.23%)
Jan 28, 2015	18.13	18.17	17.04	17.04	1,600	+0.05(+0.30%)
Jan 27, 2015	17.64	17.64	16.95	16.99	2,153	-0.50(-2.85%)
Jan 26, 2015	17.46	18.21	17.46	17.49	4,802	+0.03(+0.17%)
Jan 23, 2015	17.47	17.50	17.46	17.46	960	-0.04(-0.25%)
Jan 22, 2015	17.56	17.98	17.46	17.50	2,506	-0.06(-0.33%)
Jan 21, 2015	17.52	18.15	17.47	17.56	3,649	+0.11(+0.63%)
Jan 20, 2015	17.94	17.94	17.45	17.45	3,053	-0.67(-3.68%)
Jan 16, 2015	18.14	18.15	17.71	18.12	1,876	-0.03(-0.16%)
Jan 15, 2015	18.29	18.33	17.61	18.15	6,915	+0.35(+1.98%)
Jan 14, 2015	17.78	18.15	17.78	17.80	1,956	-0.35(-1.94%)
Jan 13, 2015	17.68	18.30	17.67	18.15	1,459	+0.01(+0.08%)
Jan 12, 2015	18.32	18.33	17.65	18.13	4,217	+0.40(+2.23%)
Jan 09, 2015	16.90	18.09	16.87	17.74	9,379	+0.95(+5.63%)
Jan 08, 2015	16.90	16.90	16.72	16.79	6,542	-0.10(-0.56%)
Jan 07, 2015	16.87	16.90	16.58	16.89	9,255	+0.24(+1.45%)
Jan 06, 2015	16.51	16.76	16.51	16.65	2,406	+0.12(+0.75%)
Jan 05, 2015	16.33	16.86	16.29	16.52	3,459	+0.25(+1.53%)
Jan 02, 2015	16.54	16.87	16.27	16.27	1,457	-0.25(-1.51%)
Dec 31, 2014	16.29	16.52	16.52	16.52	6,272	+0.56(+3.49%)
Dec 30, 2014	16.26	16.26	15.96	15.96	3,741	-0.14(-0.87%)
Dec 29, 2014	16.06	16.32	16.06	16.10	12,589	+0.10(+0.60%)
Dec 26, 2014	15.96	16.01	15.96	16.01	954	+0.21(+1.30%)
Dec 23, 2014	15.58	15.80	15.80	15.80	3,000	+0.08(+0.51%)
Dec 22, 2014	15.40	15.87	15.36	15.72	17,403	+0.36(+2.31%)
Dec 19, 2014	15.29	15.51	15.29	15.37	3,339	-0.05(-0.33%)
Dec 18, 2014	15.58	15.58	15.30	15.42	1,623	-0.11(-0.68%)
Dec 17, 2014	15.29	15.66	15.29	15.52	637	+0.23(+1.50%)
Dec 16, 2014	15.34	15.61	15.29	15.29	5,185	-0.32(-2.04%)
Dec 15, 2014	15.77	15.77	15.44	15.61	940	+0.30(+1.99%)
Dec 12, 2014	15.55	15.55	15.31	15.31	2,411	-0.38(-2.45%)
Dec 11, 2014	15.58	15.87	15.58	15.69	1,474	+0.10(+0.63%)
Dec 10, 2014	15.60	15.60	15.60	15.60	455	+0.01(+0.07%)
Dec 09, 2014	15.66	15.71	15.58	15.58	4,067	-0.04(-0.23%)
Dec 08, 2014	15.59	15.87	15.54	15.62	1,816	-0.14(-0.92%)
Dec 05, 2014	15.54	15.77	15.54	15.77	979	+0.11(+0.67%)
Dec 04, 2014	15.77	15.85	15.66	15.66	5,156	-0.11(-0.67%)
Dec 03, 2014	15.77	15.85	15.77	15.77	3,291	-0.07(-0.45%)