Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.43	17.59	17.25	17.48	7,388	+0.11(+0.62%)
Nov 29, 2016	16.99	17.42	16.99	17.37	1,359	+0.30(+1.78%)
Nov 28, 2016	16.88	17.30	16.87	17.07	4,013	+0.21(+1.24%)
Nov 25, 2016	16.86	16.86	16.86	16.86	484	+0.09(+0.55%)
Nov 23, 2016		16.77	16.77	16.77	0	-0.18(-1.07%)
Nov 22, 2016	17.17	17.19	16.63	16.95	1,449	-0.21(-1.25%)
Nov 21, 2016	17.16	17.16	17.16	17.16	449	+0.36(+2.17%)
Nov 18, 2016	17.07	17.19	16.67	16.80	2,709	-0.31(-1.81%)
Nov 17, 2016		17.39	17.39	17.11	1,013	-0.29(-1.64%)
Nov 16, 2016	17.39	17.39	17.39	17.39	661	-0.15(-0.87%)
Nov 15, 2016	16.57	17.55	16.55	17.55	7,202	+0.70(+4.15%)
Nov 14, 2016	16.89	16.89	16.85	16.85	679	+0.29(+1.77%)
Nov 11, 2016	16.58	16.60	16.55	16.55	1,628	+0.12(+0.72%)
Nov 10, 2016	16.00	16.47	16.00	16.43	11,446	+0.51(+3.23%)
Nov 09, 2016	16.20	16.60	15.92	15.92	12,386	-0.29(-1.76%)
Nov 08, 2016	16.66	16.75	16.19	16.21	3,373	-0.62(-3.71%)
Nov 07, 2016	16.24	17.46	16.23	16.83	1,674	+0.53(+3.25%)
Nov 04, 2016	16.29	16.30	16.29	16.30	502	-0.15(-0.91%)
Nov 03, 2016	16.43	16.73	16.43	16.45	3,359	-0.04(-0.24%)
Nov 02, 2016	16.70	16.70	16.49	16.49	777	-0.70(-4.06%)
Nov 01, 2016	16.38	17.19	16.38	17.19	3,417	+0.84(+5.11%)
Oct 31, 2016	16.17	16.35	16.17	16.35	2,468	+0.06(+0.34%)
Oct 28, 2016	16.20	16.30	16.20	16.30	883	+0.05(+0.31%)
Oct 27, 2016	16.32	16.32	16.25	16.25	1,183	+0.08(+0.49%)
Oct 26, 2016	16.50	16.50	15.92	16.17	2,134	-0.27(-1.64%)
Oct 25, 2016	16.22	16.43	16.22	16.43	2,922	+0.11(+0.68%)
Oct 24, 2016	16.32	16.32	16.32	16.32	1,105	+0.08(+0.49%)
Oct 21, 2016	16.24	16.32	16.24	16.24	3,687	+0.13(+0.79%)
Oct 20, 2016	16.31	16.31	15.84	16.12	4,079	-0.16(-0.97%)
Oct 19, 2016	16.83	17.34	16.24	16.28	11,225	-0.64(-3.79%)
Oct 18, 2016	17.23	17.26	16.92	16.92	2,064	-0.10(-0.56%)
Oct 17, 2016	17.01	17.01	16.99	17.01	959	+0.08(+0.47%)
Oct 14, 2016	17.26	17.26	16.93	16.93	1,766	-0.29(-1.70%)
Oct 13, 2016	17.43	17.43	17.23	17.23	3,836	-0.32(-1.81%)
Oct 12, 2016	17.50	17.54	17.43	17.54	1,227	+0.12(+0.68%)
Oct 11, 2016	17.50	17.50	17.43	17.43	1,047	-0.04(-0.23%)
Oct 10, 2016	17.62	17.72	17.45	17.46	1,863	-0.15(-0.85%)
Oct 07, 2016	17.72	17.90	17.45	17.62	2,078	-0.13(-0.76%)
Oct 06, 2016	18.07	18.12	17.75	17.75	4,590	+0.13(+0.72%)
Oct 05, 2016	18.03	18.03	17.62	17.62	709	-0.20(-1.11%)
Oct 04, 2016	17.83	17.83	17.82	17.82	945	+0.01(+0.04%)
Oct 03, 2016	17.74	17.81	17.65	17.81	3,210	+0.04(+0.22%)
Sep 30, 2016	17.84	18.02	17.75	17.77	3,523	+0.21(+1.17%)
Sep 29, 2016	17.61	17.89	17.57	17.57	4,408	-0.13(-0.76%)
Sep 28, 2016	17.70	17.70	17.70	17.70	481	-0.02(-0.13%)
Sep 27, 2016	17.65	18.01	17.43	17.73	5,206	+0.01(+0.04%)
Sep 26, 2016	17.91	17.91	17.62	17.72	4,732	-0.19(-1.06%)
Sep 23, 2016	18.12	18.22	17.91	17.91	13,605	-0.31(-1.70%)
Sep 22, 2016	18.40	18.40	18.22	18.22	1,308	-0.05(-0.26%)
Sep 21, 2016	18.24	18.26	18.22	18.26	2,179	-0.02(-0.13%)
Sep 20, 2016	18.29	18.29	18.29	18.29	236	-0.09(-0.47%)
Sep 19, 2016	17.80	18.53	17.80	18.38	4,682	+0.39(+2.16%)
Sep 16, 2016	18.04	18.44	17.95	17.99	10,220	-0.27(-1.46%)
Sep 15, 2016	17.87	18.25	17.57	18.25	907	+0.23(+1.30%)
Sep 14, 2016	18.28	18.29	18.02	18.02	2,134	-0.27(-1.46%)
Sep 13, 2016	18.04	18.29	17.64	18.29	1,871	+0.43(+2.41%)
Sep 12, 2016	18.06	18.14	17.63	17.85	1,187	+0.00(+0.00%)
Sep 09, 2016	18.02	18.29	17.85	17.85	1,379	-0.20(-1.13%)
Sep 08, 2016	18.21	18.29	18.06	18.06	2,726	-0.16(-0.90%)
Sep 07, 2016	18.28	18.28	18.05	18.22	3,275	+0.17(+0.96%)
Sep 06, 2016	18.18	18.18	17.93	18.05	4,262	+0.37(+2.08%)
Sep 02, 2016	17.68	17.68	17.68	17.68	127	-0.06(-0.35%)