Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)