Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	18.52	18.87	17.07	17.48	33,632	-1.08(-5.82%)
Jun 29, 2016	17.64	18.79	17.64	18.56	21,709	+0.56(+3.13%)
Jun 28, 2016	17.03	18.00	16.84	18.00	17,419	+1.24(+7.38%)
Jun 27, 2016	16.09	16.84	16.09	16.76	48,801	+0.96(+6.10%)
Jun 24, 2016	16.07	16.07	15.80	15.80	2,542	-0.49(-2.98%)
Jun 23, 2016	16.37	16.44	16.28	16.28	1,003	+0.02(+0.14%)
Jun 22, 2016	16.05	16.26	16.05	16.26	722	-0.03(-0.19%)
Jun 21, 2016	16.00	16.29	16.00	16.29	5,949	-0.07(-0.43%)
Jun 20, 2016	16.02	16.36	15.91	16.36	14,513	+0.35(+2.20%)
Jun 17, 2016	16.12	16.31	16.01	16.01	8,008	-0.20(-1.26%)
Jun 16, 2016	16.11	16.21	16.03	16.21	1,531	+0.23(+1.42%)
Jun 15, 2016	16.45	16.58	15.95	15.98	4,937	-0.12(-0.73%)
Jun 14, 2016	16.76	16.76	16.09	16.10	4,683	+0.08(+0.48%)
Jun 13, 2016	15.64	16.21	15.64	16.03	4,114	+0.33(+2.08%)
Jun 10, 2016	16.58	16.58	15.70	15.70	1,251	-0.50(-3.10%)
Jun 09, 2016	16.02	16.20	16.02	16.20	1,487	-0.01(-0.05%)
Jun 08, 2016	15.66	16.41	15.61	16.21	14,933	+0.61(+3.88%)
Jun 07, 2016	15.47	15.60	15.47	15.60	541	+0.07(+0.45%)
Jun 06, 2016	15.47	15.53	15.47	15.53	685	+0.06(+0.39%)
Jun 03, 2016	15.47	15.49	15.47	15.47	1,034	-0.02(-0.15%)
Jun 02, 2016	15.48	15.56	15.48	15.50	1,322	-0.07(-0.47%)
Jun 01, 2016	15.51	15.57	15.51	15.57	478	-0.05(-0.32%)
May 31, 2016	15.47	15.62	15.47	15.62	1,888	+0.12(+0.75%)
May 27, 2016	15.50	15.50	15.50	15.50	775	+0.03(+0.20%)
May 26, 2016	15.47	15.67	15.47	15.47	3,750	-0.18(-1.13%)
May 25, 2016	15.47	15.65	15.47	15.65	1,004	+0.12(+0.81%)
May 24, 2016	15.50	15.53	15.50	15.53	708	+0.02(+0.14%)
May 23, 2016	15.57	15.72	15.48	15.50	1,287	-0.09(-0.60%)
May 20, 2016	15.57	15.60	15.51	15.60	2,304	+0.08(+0.50%)
May 19, 2016	15.54	15.59	15.52	15.52	2,904	-0.13(-0.84%)
May 18, 2016	15.54	15.66	15.53	15.65	2,310	+0.02(+0.10%)
May 17, 2016	15.58	15.64	15.58	15.64	588	+0.01(+0.05%)
May 16, 2016	15.52	15.63	15.51	15.63	1,757	+0.15(+0.96%)
May 13, 2016	15.47	15.48	15.47	15.48	1,034	-0.19(-1.24%)
May 12, 2016	15.48	15.68	15.47	15.68	657	+0.12(+0.77%)
May 11, 2016	15.63	15.67	15.56	15.56	1,715	+0.00(+0.03%)
May 10, 2016	15.55	15.65	15.47	15.55	4,095	+0.00(+0.00%)
May 09, 2016	15.55	15.66	15.47	15.55	1,797	+0.04(+0.25%)
May 06, 2016	15.47	15.51	15.47	15.51	1,301	+0.04(+0.25%)
May 05, 2016	15.51	15.57	15.47	15.47	6,883	-0.02(-0.15%)
May 04, 2016	15.68	15.68	15.50	15.50	937	+0.02(+0.13%)
May 03, 2016	15.71	15.73	15.47	15.48	2,003	-0.02(-0.15%)
May 02, 2016	15.51	15.51	15.50	15.50	1,659	-0.08(-0.53%)
Apr 29, 2016	15.58	15.58	15.58	15.58	554	-0.15(-0.93%)
Apr 28, 2016	15.54	15.73	15.54	15.73	3,718	+0.24(+1.55%)
Apr 27, 2016	15.61	15.74	15.47	15.49	5,593	-0.22(-1.43%)
Apr 26, 2016	15.74	15.74	15.54	15.71	4,852	+0.11(+0.68%)
Apr 25, 2016	15.54	15.61	15.54	15.61	458	+0.04(+0.26%)
Apr 22, 2016	15.56	15.68	15.56	15.57	1,956	+0.02(+0.10%)
Apr 21, 2016	15.55	15.64	15.55	15.55	3,863	+0.01(+0.05%)
Apr 20, 2016	15.60	15.68	15.48	15.54	5,668	-0.03(-0.20%)
Apr 19, 2016	15.61	15.74	15.49	15.57	3,404	+0.02(+0.10%)
Apr 18, 2016	15.61	15.85	15.56	15.56	11,056	-0.05(-0.35%)
Apr 15, 2016	15.92	16.03	15.59	15.61	3,427	-0.15(-0.98%)
Apr 14, 2016	15.64	15.85	15.64	15.77	3,209	+0.02(+0.15%)
Apr 13, 2016	15.53	15.78	15.53	15.74	2,398	+0.06(+0.39%)
Apr 12, 2016	15.57	15.77	15.57	15.68	2,670	-0.15(-0.93%)
Apr 11, 2016	15.89	16.17	15.48	15.83	7,033	-0.09(-0.54%)
Apr 08, 2016	15.97	16.05	15.89	15.91	2,427	-0.14(-0.84%)
Apr 06, 2016	16.02	16.05	16.05	16.05	386	+0.05(+0.31%)
Apr 05, 2016	15.93	16.26	15.93	16.00	1,404	+0.04(+0.24%)
Apr 04, 2016	16.12	16.21	15.96	15.96	3,111	-0.20(-1.24%)