Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.29	18.57	17.80	18.57	3,505	+0.28(+1.52%)
Jul 28, 2017	17.77	18.62	17.77	18.29	1,889	+0.33(+1.82%)
Jul 27, 2017	18.33	18.33	17.76	17.97	10,079	-0.29(-1.61%)
Jul 26, 2017	18.46	18.70	18.26	18.26	2,967	-0.29(-1.58%)
Jul 25, 2017	18.61	19.19	18.56	18.56	2,434	-0.23(-1.22%)
Jul 24, 2017	19.16	19.16	18.38	18.78	2,600	-0.41(-2.13%)
Jul 21, 2017	19.19	19.19	19.19	19.19	246	-0.37(-1.88%)
Jul 19, 2017		19.56	19.56	19.56	1	+0.29(+1.48%)
Jul 18, 2017	19.49	19.49	19.27	19.27	762	-0.12(-0.64%)
Jul 17, 2017	19.61	19.81	19.20	19.40	3,636	-0.52(-2.62%)
Jul 14, 2017	19.92	19.92	19.92	19.92	168	-0.03(-0.14%)
Jul 13, 2017	20.08	20.08	19.85	19.95	644	+0.26(+1.31%)
Jul 12, 2017	19.95	19.95	19.69	19.69	653	-0.39(-1.93%)
Jul 11, 2017	20.08	20.08	20.08	20.08	314	+0.17(+0.84%)
Jul 10, 2017	19.95	19.95	19.91	19.91	1,198	+0.07(+0.37%)
Jul 07, 2017	18.38	20.49	18.38	19.84	2,206	-0.09(-0.45%)
Jul 06, 2017	20.21	20.21	19.93	19.93	1,799	-0.29(-1.42%)
Jul 05, 2017	19.93	20.22	19.93	20.22	882	+0.37(+1.86%)
Jul 03, 2017	19.85	19.85	19.85	19.85	1,242	+0.04(+0.21%)
Jun 30, 2017	19.81	19.81	19.81	19.81	1,197	+0.19(+0.96%)
Jun 29, 2017	19.39	20.00	19.33	19.62	2,244	-0.07(-0.33%)
Jun 28, 2017	19.65	19.73	19.64	19.68	3,681	-0.07(-0.33%)
Jun 27, 2017	19.60	19.81	19.60	19.75	7,021	-0.06(-0.29%)
Jun 26, 2017	20.00	20.00	19.81	19.81	8,028	-0.60(-2.96%)
Jun 23, 2017	20.41	20.41	20.41	20.41	549	+0.01(+0.04%)
Jun 22, 2017	20.40	20.40	20.40	20.40	274	+0.54(+2.71%)
Jun 21, 2017	20.00	20.06	19.86	19.86	2,385	-0.31(-1.54%)
Jun 20, 2017	20.17	20.17	20.17	20.17	378	-0.08(-0.40%)
Jun 19, 2017	20.25	20.25	20.25	20.25	784	-0.01(-0.06%)
Jun 16, 2017	20.28	20.28	20.27	20.27	516	-0.10(-0.50%)
Jun 14, 2017		20.37	20.37	20.37	11	+0.16(+0.80%)
Jun 13, 2017	20.46	20.48	19.94	20.21	4,752	-0.29(-1.40%)
Jun 12, 2017	20.42	20.49	20.42	20.49	784	+0.11(+0.53%)
Jun 07, 2017		20.39	20.39	20.39	89	-0.53(-2.51%)
Jun 05, 2017		20.91	20.91	20.91	179	-0.05(-0.24%)
Jun 02, 2017	21.02	21.02	20.96	20.96	1,387	+0.65(+3.19%)
Jun 01, 2017	20.70	20.70	20.31	20.31	651	-0.11(-0.55%)
May 30, 2017		20.42	20.42	20.42	122	-0.18(-0.87%)
May 26, 2017	20.60	20.60	20.58	20.60	1,231	+0.19(+0.91%)
May 25, 2017	21.00	21.02	20.33	20.42	2,520	-0.42(-2.04%)
May 24, 2017	21.02	21.02	20.84	20.84	453	-0.17(-0.83%)
May 22, 2017		21.02	21.02	21.02	38	+0.70(+3.44%)
May 19, 2017	20.39	20.70	20.32	20.32	887	+0.01(+0.06%)
May 17, 2017		20.30	20.30	20.30	246	-0.48(-2.30%)
May 16, 2017	20.56	20.78	20.40	20.78	1,267	+0.30(+1.48%)
May 15, 2017	20.70	20.72	20.34	20.48	6,864	-0.36(-1.73%)
May 12, 2017	20.69	21.02	20.69	20.84	3,588	+0.06(+0.27%)
May 11, 2017	20.79	20.84	20.78	20.78	850	-0.06(-0.27%)
May 10, 2017	20.70	20.96	20.69	20.84	1,727	+0.15(+0.70%)
May 09, 2017	20.69	20.79	20.69	20.69	2,781	+0.02(+0.08%)
May 08, 2017	20.98	20.98	20.68	20.68	399	-0.33(-1.56%)
May 05, 2017	20.62	21.00	20.62	21.00	3,586	+0.38(+1.86%)
May 04, 2017	20.62	20.62	20.54	20.62	746	+0.06(+0.28%)
May 03, 2017	20.35	20.56	20.35	20.56	259	+0.23(+1.11%)
May 02, 2017	20.61	20.61	20.34	20.34	828	-0.26(-1.25%)