Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.10	20.62	20.10	20.42	4,589	-0.68(-3.23%)
Feb 27, 2017	21.64	21.64	20.50	21.10	1,549	+0.60(+2.93%)
Feb 24, 2017	20.31	20.50	20.31	20.50	2,158	+0.00(+0.00%)
Feb 23, 2017	21.02	21.02	20.50	20.50	1,601	-0.32(-1.54%)
Feb 22, 2017	20.82	21.03	20.65	20.82	4,172	-0.02(-0.12%)
Feb 21, 2017	20.62	21.08	20.62	20.85	11,216	+0.32(+1.56%)
Feb 17, 2017		20.53	20.53	20.53	0	+0.27(+1.34%)
Feb 16, 2017	20.25	20.25	20.25	20.25	438	+0.04(+0.20%)
Feb 15, 2017	20.20	20.21	19.93	20.21	4,311	+0.19(+0.96%)
Feb 14, 2017	19.99	20.42	19.97	20.02	10,066	+0.12(+0.58%)
Feb 13, 2017	18.42	20.26	18.42	19.91	17,125	+1.49(+8.07%)
Feb 10, 2017	18.33	18.43	18.30	18.42	5,115	+0.17(+0.96%)
Feb 09, 2017	18.17	18.25	18.13	18.25	2,001	+0.11(+0.59%)
Feb 08, 2017	18.25	18.42	18.14	18.14	2,457	-0.28(-1.53%)
Feb 07, 2017	18.40	18.42	18.25	18.42	844	+0.28(+1.56%)
Feb 06, 2017	18.34	18.34	18.11	18.14	1,298	-0.11(-0.62%)
Feb 03, 2017	18.37	18.39	18.25	18.25	1,851	-0.06(-0.31%)
Feb 02, 2017	18.42	18.42	18.30	18.31	9,907	+0.02(+0.13%)
Feb 01, 2017	18.08	18.32	18.08	18.28	1,445	-0.14(-0.78%)
Jan 31, 2017	18.46	18.46	18.24	18.43	2,555	-0.31(-1.67%)
Jan 30, 2017	18.40	18.40	18.40	18.74	6,291	-0.40(-2.11%)
Jan 27, 2017	18.10	19.15	18.10	19.15	676	+1.00(+5.49%)
Jan 26, 2017	18.20	18.47	18.03	18.15	7,033	+0.00(+0.00%)
Jan 25, 2017	18.66	19.22	17.96	18.15	16,809	-0.33(-1.78%)
Jan 24, 2017	18.64	18.69	18.04	18.48	12,000	-0.26(-1.41%)
Jan 23, 2017	19.00	19.16	18.78	18.74	7,268	-0.47(-2.46%)
Jan 20, 2017	19.25	19.58	18.98	19.21	8,098	+0.07(+0.38%)
Jan 19, 2017	19.14	19.14	19.14	19.14	250	+0.14(+0.76%)
Jan 18, 2017	19.22	19.49	18.98	19.00	10,434	-0.18(-0.92%)
Jan 17, 2017	19.25	19.25	19.17	19.17	1,615	-0.11(-0.58%)
Jan 13, 2017		19.29	19.29	19.29	0	-0.55(-2.76%)
Jan 12, 2017	19.23	19.86	19.23	19.83	5,217	+0.49(+2.53%)
Jan 11, 2017	19.73	19.78	18.80	19.34	15,070	-0.68(-3.40%)
Jan 10, 2017	20.42	20.42	19.72	20.02	13,484	-0.31(-1.52%)
Jan 09, 2017	20.75	20.75	20.12	20.33	6,255	-0.48(-2.33%)
Jan 06, 2017	20.32	20.82	20.21	20.82	15,750	+0.68(+3.38%)
Jan 05, 2017	19.93	20.18	19.84	20.13	13,303	+0.10(+0.52%)
Jan 04, 2017	19.97	20.18	19.82	20.03	12,239	+0.17(+0.85%)
Jan 03, 2017	19.70	20.74	19.60	19.86	20,267	+0.44(+2.27%)
Dec 30, 2016		19.42	19.42	19.42	0	+0.72(+3.83%)
Dec 29, 2016	19.15	19.20	18.71	18.71	2,142	-0.43(-2.24%)
Dec 28, 2016	18.88	19.13	18.66	19.13	3,138	+0.20(+1.06%)
Dec 27, 2016	18.75	19.22	18.64	18.93	8,165	+0.19(+1.03%)
Dec 23, 2016		18.74	18.74	18.74	0	-0.06(-0.30%)
Dec 22, 2016	18.57	18.80	18.33	18.80	2,564	+0.06(+0.30%)
Dec 21, 2016	18.74	18.74	18.51	18.74	2,293	-0.06(-0.34%)
Dec 20, 2016	18.27	18.81	18.14	18.81	16,918	+0.68(+3.76%)
Dec 19, 2016	17.45	18.34	17.45	18.12	4,612	-0.04(-0.22%)
Dec 16, 2016	17.89	18.16	17.83	18.16	3,241	+0.26(+1.48%)
Dec 15, 2016	17.90	17.90	17.88	17.90	4,423	-0.02(-0.13%)
Dec 14, 2016	17.96	17.98	17.62	17.92	18,669	+0.23(+1.30%)
Dec 13, 2016	17.50	18.09	17.46	17.69	21,986	+0.21(+1.19%)
Dec 12, 2016	17.43	17.60	17.43	17.49	1,719	-0.10(-0.54%)
Dec 09, 2016	17.57	17.62	17.47	17.58	5,548	+0.12(+0.67%)
Dec 08, 2016	17.43	17.62	17.43	17.46	5,899	+0.11(+0.66%)
Dec 07, 2016	16.68	17.35	16.36	17.35	3,608	+0.56(+3.33%)
Dec 06, 2016	17.16	17.16	16.39	16.79	6,940	-0.28(-1.62%)
Dec 05, 2016	17.43	17.43	17.07	17.07	1,656	-0.09(-0.55%)
Dec 02, 2016	17.11	17.23	17.07	17.16	1,791	+0.01(+0.09%)