Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2016	15.93	16.21	15.93	16.16	2,303	+0.22(+1.41%)
Mar 31, 2016	15.94	16.02	15.93	15.94	1,910	-0.07(-0.45%)
Mar 30, 2016	15.91	16.25	15.91	16.01	2,086	+0.07(+0.45%)
Mar 29, 2016	16.19	16.19	15.89	15.94	1,982	-0.10(-0.63%)
Mar 28, 2016	16.01	16.28	15.89	16.04	2,813	-0.05(-0.34%)
Mar 24, 2016	15.94	16.09	16.09	16.09	2,843	+0.15(+0.97%)
Mar 23, 2016	16.24	16.31	15.94	15.94	2,018	-0.40(-2.46%)
Mar 22, 2016	15.89	16.59	15.89	16.34	4,138	+0.42(+2.62%)
Mar 21, 2016	15.82	15.95	15.82	15.92	3,277	-0.12(-0.77%)
Mar 18, 2016	16.52	16.52	15.89	16.05	2,230	-0.19(-1.19%)
Mar 17, 2016	15.86	16.56	15.86	16.24	1,941	+0.29(+1.79%)
Mar 16, 2016	16.73	16.73	15.95	15.95	1,298	+0.09(+0.59%)
Mar 15, 2016	16.20	16.20	15.87	15.86	499	-0.20(-1.24%)
Mar 14, 2016	15.98	16.29	15.90	16.06	812	-0.28(-1.68%)
Mar 11, 2016	16.05	16.38	15.86	16.33	1,478	+0.66(+4.19%)
Mar 10, 2016	16.39	16.42	15.68	15.68	14,460	-0.83(-5.00%)
Mar 09, 2016	16.40	16.50	16.36	16.50	2,005	+0.12(+0.75%)
Mar 08, 2016	16.56	16.56	16.28	16.38	12,492	+0.07(+0.42%)
Mar 07, 2016	16.31	16.46	16.30	16.31	1,395	-0.06(-0.37%)
Mar 04, 2016	16.40	16.45	16.37	16.37	1,999	-0.05(-0.33%)
Mar 03, 2016	16.30	16.48	16.30	16.43	995	+0.10(+0.61%)
Mar 02, 2016	16.33	16.59	16.30	16.33	4,123	-0.03(-0.19%)
Mar 01, 2016	16.43	16.49	16.33	16.36	3,754	+0.11(+0.71%)
Feb 29, 2016	15.68	16.80	15.68	16.24	6,236	+0.56(+3.56%)
Feb 26, 2016	15.67	16.42	15.37	15.68	3,695	+0.10(+0.64%)
Feb 25, 2016	15.48	15.59	15.48	15.59	654	-0.10(-0.63%)
Feb 24, 2016	15.58	15.81	15.41	15.68	4,575	+0.22(+1.43%)
Feb 23, 2016	15.40	15.66	15.40	15.46	1,078	+0.06(+0.40%)
Feb 22, 2016	15.50	15.66	15.36	15.40	10,310	-0.10(-0.64%)
Feb 19, 2016	15.33	15.52	15.33	15.50	2,132	+0.06(+0.40%)
Feb 18, 2016	15.33	15.59	15.32	15.44	3,104	-0.16(-1.03%)
Feb 17, 2016	15.49	15.62	15.49	15.60	4,121	+0.07(+0.44%)
Feb 16, 2016	15.72	15.81	15.48	15.53	3,715	-0.18(-1.17%)
Feb 12, 2016	15.48	15.72	15.72	15.72	2,485	+0.24(+1.53%)
Feb 11, 2016	15.43	15.52	15.43	15.48	8,175	-0.11(-0.69%)
Feb 10, 2016	15.55	15.81	15.45	15.59	1,822	+0.08(+0.50%)
Feb 09, 2016	15.40	15.51	15.40	15.51	1,712	+0.21(+1.39%)
Feb 08, 2016	16.03	16.03	15.30	15.30	3,807	-0.71(-4.44%)
Feb 05, 2016	16.15	16.15	15.84	16.01	3,903	-0.08(-0.52%)
Feb 04, 2016	16.20	16.25	15.87	16.09	3,928	+0.03(+0.19%)
Feb 03, 2016	16.52	16.52	16.05	16.06	7,352	-0.37(-2.23%)
Feb 02, 2016	16.37	16.53	16.35	16.43	3,245	-0.25(-1.51%)