Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	20.30	20.46	20.30	20.46	1,044	+0.36(+1.77%)
Mar 30, 2017	20.22	20.22	20.10	20.10	1,023	-0.12(-0.60%)
Mar 29, 2017	20.13	20.22	20.13	20.22	4,392	+0.06(+0.32%)
Mar 28, 2017	20.22	20.22	20.13	20.16	1,903	-0.11(-0.54%)
Mar 27, 2017	20.27	20.27	20.27	20.27	296	-0.18(-0.86%)
Mar 24, 2017	20.44	20.44	20.44	20.44	335	+0.02(+0.09%)
Mar 23, 2017	20.43	20.43	20.43	20.43	279	+0.30(+1.49%)
Mar 21, 2017		20.13	20.13	20.13	39	-0.04(-0.20%)
Mar 20, 2017	20.70	20.78	20.14	20.17	3,892	-0.49(-2.35%)
Mar 17, 2017	20.83	20.83	20.65	20.65	1,982	-0.10(-0.47%)
Mar 16, 2017	20.22	20.75	20.22	20.75	1,799	+0.53(+2.60%)
Mar 15, 2017	20.22	20.36	20.03	20.22	6,089	+0.00(+0.00%)
Mar 13, 2017		20.22	20.22	20.22	187	+0.00(+0.00%)
Mar 10, 2017	20.28	20.38	20.02	20.22	12,919	+0.11(+0.56%)
Mar 09, 2017	20.42	20.48	20.11	20.11	3,482	-0.05(-0.24%)
Mar 08, 2017	20.47	20.65	20.16	20.16	22,956	-0.19(-0.94%)
Mar 07, 2017	20.94	20.94	20.19	20.35	1,433	+0.14(+0.67%)
Mar 06, 2017	20.67	20.67	20.11	20.21	2,766	-0.21(-1.02%)
Mar 03, 2017	20.68	20.68	20.42	20.42	2,272	-0.01(-0.04%)
Mar 02, 2017	20.49	20.55	20.43	20.43	1,350	-0.05(-0.26%)
Mar 01, 2017	20.74	20.80	20.48	20.48	847	+0.06(+0.29%)
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%)