Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	17.43	17.95	16.89	17.27	25,955	-0.87(-4.79%)
Sep 29, 2015	18.30	18.30	17.61	18.14	4,027	+0.14(+0.76%)
Sep 28, 2015	18.53	18.60	18.01	18.01	13,815	-0.14(-0.75%)
Sep 25, 2015	18.14	18.14	18.14	18.14	337	-0.11(-0.62%)
Sep 24, 2015	18.22	18.81	18.22	18.26	1,101	+0.06(+0.33%)
Sep 23, 2015	17.49	18.45	17.49	18.20	2,663	-0.14(-0.78%)
Sep 22, 2015	18.73	18.75	18.30	18.34	3,148	-0.46(-2.45%)
Sep 21, 2015	18.30	18.87	18.30	18.80	2,146	+0.03(+0.16%)
Sep 18, 2015	18.67	18.77	17.93	18.77	4,919	+0.48(+2.60%)
Sep 17, 2015	17.93	18.52	17.44	18.30	9,548	-0.39(-2.10%)
Sep 16, 2015	18.75	18.75	18.52	18.69	1,548	+0.10(+0.56%)
Sep 15, 2015	17.42	18.58	17.42	18.58	2,723	+0.47(+2.60%)
Sep 14, 2015	18.22	18.50	17.96	18.11	4,355	-0.22(-1.22%)
Sep 11, 2015	17.96	18.68	17.93	18.34	5,852	+0.56(+3.16%)
Sep 10, 2015	18.42	18.52	17.67	17.77	11,071	-0.68(-3.69%)
Sep 09, 2015	18.72	18.72	18.46	18.46	853	-0.10(-0.56%)
Sep 08, 2015	18.41	18.90	17.25	18.56	17,359	+0.42(+2.31%)
Sep 04, 2015	19.05	18.14	18.14	18.14	4,275	-0.91(-4.79%)
Sep 03, 2015	18.75	19.05	18.74	19.05	1,882	+0.34(+1.80%)
Sep 02, 2015	18.40	18.72	18.40	18.72	10,559	+0.01(+0.03%)
Sep 01, 2015	18.71	18.71	18.71	18.71	1,002	+0.12(+0.66%)
Aug 31, 2015	18.24	18.65	18.22	18.59	1,505	+0.22(+1.22%)
Aug 28, 2015	18.52	18.52	18.37	18.37	917	-0.37(-2.00%)
Aug 27, 2015	18.74	18.74	18.74	18.74	308	+0.03(+0.16%)
Aug 26, 2015	18.65	18.71	18.34	18.71	1,465	+0.00(+0.02%)
Aug 25, 2015	18.71	18.71	17.96	18.71	4,004	+0.28(+1.52%)
Aug 24, 2015	18.19	18.43	18.19	18.43	6,226	-0.06(-0.32%)
Aug 21, 2015	18.51	18.80	18.49	18.49	3,957	-0.40(-2.14%)
Aug 19, 2015	18.53	18.89	18.89	18.89	108	+0.08(+0.42%)
Aug 18, 2015	18.91	18.99	18.81	18.81	968	+0.10(+0.54%)
Aug 17, 2015	18.72	18.72	18.71	18.71	347	-0.16(-0.87%)
Aug 14, 2015	18.87	18.87	18.87	18.87	268	-0.16(-0.87%)
Aug 13, 2015	18.57	19.04	18.57	19.04	416	+0.11(+0.59%)
Aug 12, 2015	18.92	18.93	18.62	18.93	1,511	+0.62(+3.39%)
Aug 11, 2015	18.00	18.76	18.00	18.31	689	-0.64(-3.36%)
Aug 10, 2015	19.04	19.04	18.94	18.94	1,042	-0.12(-0.63%)
Aug 07, 2015	18.43	19.06	18.43	19.06	9,754	+0.43(+2.29%)
Aug 06, 2015	18.71	18.94	18.34	18.64	15,474	+0.02(+0.12%)
Aug 05, 2015	18.38	18.61	16.88	18.61	6,741	+0.51(+2.81%)
Aug 04, 2015	18.06	18.13	18.04	18.10	1,149	-0.04(-0.25%)
Aug 03, 2015	18.04	18.15	18.04	18.15	2,386	-0.05(-0.29%)
Jul 31, 2015	18.68	18.68	18.06	18.20	2,707	-0.51(-2.72%)
Jul 30, 2015	18.71	18.71	18.06	18.71	2,708	+0.61(+3.39%)
Jul 29, 2015	18.10	18.10	18.10	18.10	439	-0.09(-0.49%)
Jul 28, 2015	18.19	18.19	18.19	18.19	530	+0.11(+0.62%)
Jul 27, 2015	18.25	18.25	18.07	18.07	1,874	-0.17(-0.94%)
Jul 23, 2015	18.45	18.25	18.25	18.25	167	+0.05(+0.29%)
Jul 22, 2015	18.18	18.38	18.18	18.19	1,619	+0.07(+0.41%)
Jul 21, 2015	18.67	18.79	18.12	18.12	3,828	-0.43(-2.30%)
Jul 17, 2015	18.58	18.55	18.55	18.55	470	+0.21(+1.14%)
Jul 16, 2015	18.31	18.34	18.31	18.34	2,108	+0.26(+1.45%)
Jul 15, 2015	18.07	18.07	18.07	18.07	625	-0.25(-1.39%)
Jul 14, 2015	18.33	18.34	18.33	18.33	2,757	+0.07(+0.37%)
Jul 13, 2015	18.26	18.33	18.26	18.26	1,026	+0.11(+0.62%)
Jul 10, 2015	18.04	18.15	18.04	18.15	1,079	+0.15(+0.83%)
Jul 09, 2015	17.99	18.00	17.99	18.00	574	+0.04(+0.21%)
Jul 08, 2015	18.41	18.44	17.96	17.96	10,375	-0.40(-2.16%)
Jul 07, 2015	18.73	18.91	18.34	18.36	4,681	-0.37(-2.00%)
Jul 06, 2015	18.90	18.90	18.73	18.73	2,024	+0.01(+0.04%)
Jul 02, 2015	18.79	18.73	18.73	18.73	1,737	+0.00(+0.00%)