Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	19.81	19.90	19.81	19.86	3,012	+0.24(+1.22%)
Oct 30, 2017	19.81	19.86	19.62	19.62	623	-0.28(-1.41%)
Oct 27, 2017	19.94	19.94	19.90	19.90	975	-0.04(-0.20%)
Oct 26, 2017	20.06	20.06	19.94	19.94	1,061	-0.31(-1.56%)
Oct 25, 2017	20.01	20.25	19.96	20.25	844	+0.19(+0.95%)
Oct 24, 2017	20.32	20.32	20.06	20.06	521	-0.36(-1.75%)
Oct 20, 2017		20.42	20.42	20.42	43	+0.03(+0.13%)
Oct 19, 2017	20.47	20.47	20.39	20.39	284	-0.19(-0.92%)
Oct 18, 2017	20.32	20.61	20.32	20.58	1,140	-0.01(-0.04%)
Oct 13, 2017		20.59	20.59	20.59	170	+0.29(+1.42%)
Oct 12, 2017	19.90	20.63	19.90	20.30	9,323	+0.00(+0.00%)
Oct 09, 2017		20.30	20.30	20.30	311	+0.12(+0.61%)
Oct 06, 2017	20.18	20.18	20.18	20.18	696	-0.12(-0.57%)
Oct 05, 2017	20.36	20.59	20.11	20.29	3,705	-0.17(-0.85%)
Oct 04, 2017	20.47	20.47	20.47	20.47	634	+0.08(+0.40%)
Oct 03, 2017	20.41	20.84	20.39	20.39	8,534	+0.26(+1.29%)
Oct 02, 2017	19.81	20.59	19.67	20.13	10,338	+0.01(+0.06%)
Sep 29, 2017	20.11	20.11	20.11	20.11	470	-0.21(-1.02%)
Sep 28, 2017	20.05	20.32	20.05	20.32	1,896	+0.51(+2.58%)
Sep 27, 2017	19.80	19.81	19.77	19.81	922	+0.00(+0.00%)
Sep 25, 2017		19.81	19.81	19.81	20	+0.38(+1.95%)
Sep 22, 2017	19.42	19.87	18.89	19.43	10,506	-0.07(-0.38%)
Sep 21, 2017	20.26	20.26	18.98	19.50	9,356	+0.07(+0.38%)
Sep 20, 2017	19.64	20.16	19.43	19.43	10,344	-0.73(-3.64%)
Sep 19, 2017	19.54	20.30	19.54	20.16	2,938	+0.55(+2.82%)
Sep 18, 2017	20.35	20.35	19.60	19.61	8,096	+0.03(+0.17%)
Sep 15, 2017	18.46	19.58	18.46	19.58	11,471	+1.04(+5.59%)
Sep 13, 2017		18.54	18.54	18.54	150	+0.16(+0.89%)
Sep 12, 2017	18.33	18.38	18.27	18.38	5,492	+0.33(+1.81%)
Sep 11, 2017	18.78	18.78	17.98	18.05	7,495	-0.28(-1.52%)
Sep 08, 2017	18.20	18.38	18.20	18.33	667	-0.29(-1.56%)
Sep 07, 2017	18.38	18.73	18.38	18.62	1,577	+0.23(+1.27%)
Sep 06, 2017	18.17	18.47	18.17	18.38	1,836	+0.01(+0.04%)
Sep 05, 2017	18.11	18.78	18.11	18.38	6,201	-0.41(-2.17%)
Aug 31, 2017		18.78	18.78	18.78	61	-0.16(-0.82%)
Aug 30, 2017	19.03	19.08	18.94	18.94	3,750	+0.15(+0.78%)
Aug 29, 2017	18.79	18.79	18.79	18.79	382	+0.00(+0.00%)
Aug 28, 2017	19.08	19.19	18.79	18.79	5,427	-0.33(-1.71%)
Aug 25, 2017	19.12	19.12	19.12	19.12	519	+0.09(+0.47%)
Aug 24, 2017	19.03	19.05	19.03	19.03	1,684	-0.43(-2.20%)
Aug 22, 2017		19.46	19.46	19.46	3	+0.39(+2.03%)
Aug 18, 2017		19.07	19.07	19.07	78	+0.04(+0.21%)
Aug 17, 2017	19.03	19.10	19.03	19.03	1,983	+0.00(+0.00%)
Aug 16, 2017	17.98	19.15	17.98	19.03	766	+0.03(+0.17%)
Aug 15, 2017	18.99	19.01	18.99	19.00	1,859	-0.20(-1.02%)
Aug 14, 2017	18.99	19.40	18.81	19.19	2,833	+0.41(+2.17%)
Aug 11, 2017	17.97	18.91	17.97	18.78	5,324	+0.34(+1.84%)
Aug 09, 2017		18.45	18.45	18.45	42	+0.11(+0.60%)
Aug 08, 2017	18.57	18.57	18.32	18.34	2,938	-0.36(-1.92%)
Aug 07, 2017	18.25	18.69	18.25	18.69	1,715	+0.32(+1.73%)
Aug 04, 2017	18.17	18.38	18.14	18.38	3,445	+0.00(+0.00%)
Aug 03, 2017	18.16	18.56	17.98	18.38	4,084	-0.56(-2.93%)
Aug 02, 2017	18.18	18.93	18.14	18.93	2,721	-0.60(-3.08%)