Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.05	15.05	15.05	15.05	378	-0.09(-0.62%)
Apr 29, 2014	15.14	15.14	15.14	15.14	424	+0.04(+0.25%)
Apr 28, 2014	15.01	15.13	15.01	15.11	1,042	-0.26(-1.70%)
Apr 25, 2014	14.98	15.39	14.98	15.37	926	+0.18(+1.21%)
Apr 24, 2014	15.05	15.20	15.05	15.18	5,128	-0.13(-0.83%)
Apr 23, 2014	15.38	15.39	14.92	15.31	6,180	-0.07(-0.47%)
Apr 22, 2014	15.38	15.52	15.38	15.38	4,458	-0.20(-1.31%)
Apr 21, 2014	15.61	15.66	15.57	15.59	1,419	+0.13(+0.83%)
Apr 17, 2014	15.46	15.46	15.46	15.46	564	+0.12(+0.79%)
Apr 16, 2014	15.28	15.42	15.28	15.34	1,427	-0.08(-0.51%)
Apr 15, 2014	15.44	15.44	15.30	15.42	4,373	+0.30(+1.97%)
Apr 14, 2014	15.42	15.44	15.03	15.12	11,391	-0.44(-2.82%)
Apr 11, 2014	15.56	15.56	15.56	15.56	262	+0.15(+0.99%)
Apr 10, 2014	15.41	15.41	15.41	15.41	756	-0.17(-1.11%)
Apr 09, 2014	15.66	15.66	15.39	15.58	2,262	+0.04(+0.23%)
Apr 08, 2014	15.42	15.54	15.42	15.54	15,103	-0.12(-0.77%)
Apr 07, 2014	15.70	15.74	15.66	15.66	860	+0.07(+0.45%)
Apr 04, 2014	15.74	15.74	15.42	15.59	2,198	-0.11(-0.71%)
Apr 02, 2014	15.71	15.71	15.71	15.71	282	-0.02(-0.15%)
Apr 01, 2014	15.72	15.73	15.72	15.73	629	+0.03(+0.18%)
Mar 31, 2014	15.74	15.74	15.43	15.70	3,288	-0.04(-0.22%)
Mar 27, 2014	15.63	15.74	15.74	15.74	5,079	+0.09(+0.54%)
Mar 26, 2014	15.83	15.83	15.64	15.65	1,515	-0.18(-1.16%)
Mar 25, 2014	15.84	15.84	15.61	15.83	4,073	+0.04(+0.27%)
Mar 24, 2014	15.79	15.79	15.55	15.79	1,498	+0.02(+0.14%)
Mar 21, 2014	15.85	15.95	15.77	15.77	4,936	-0.04(-0.22%)
Mar 20, 2014	15.76	15.81	15.76	15.81	3,168	-0.01(-0.09%)
Mar 19, 2014	15.77	15.85	15.74	15.82	7,244	+0.05(+0.31%)
Mar 18, 2014	15.64	15.77	15.64	15.77	4,897	-0.18(-1.11%)
Mar 17, 2014	15.70	15.95	15.60	15.95	2,294	+0.25(+1.58%)
Mar 14, 2014	15.70	15.70	15.70	15.70	925	-0.07(-0.45%)
Mar 13, 2014	15.56	15.77	15.56	15.77	2,405	+0.00(+0.00%)
Mar 12, 2014	15.71	15.77	15.71	15.77	2,864	+0.18(+1.14%)
Mar 11, 2014	15.59	15.59	15.59	15.59	560	+0.08(+0.50%)
Mar 10, 2014	15.56	15.57	15.50	15.52	5,142	-0.08(-0.49%)
Mar 07, 2014	15.57	15.76	15.55	15.59	11,510	+0.11(+0.68%)
Mar 06, 2014	15.49	15.49	15.49	15.49	325	-0.08(-0.54%)
Mar 05, 2014	15.56	15.57	15.49	15.57	10,354	+0.01(+0.09%)
Mar 04, 2014	15.59	15.59	15.42	15.56	6,122	+0.11(+0.68%)
Mar 03, 2014	15.55	15.55	15.42	15.45	2,656	+0.04(+0.23%)
Feb 28, 2014	15.31	15.50	15.31	15.42	6,733	+0.00(+0.00%)
Feb 27, 2014	15.31	15.42	15.31	15.42	1,292	-0.07(-0.45%)
Feb 26, 2014	15.38	15.49	15.35	15.49	13,789	+0.29(+1.89%)
Feb 25, 2014	15.13	15.20	15.13	15.20	714	-0.12(-0.78%)
Feb 24, 2014	15.32	15.32	15.11	15.32	4,758	+0.21(+1.39%)
Feb 21, 2014	14.98	15.17	14.98	15.11	2,194	+0.14(+0.94%)
Feb 20, 2014	14.82	15.20	14.80	14.97	10,742	-0.18(-1.16%)
Feb 19, 2014	15.14	15.14	15.14	15.14	656	+0.08(+0.51%)
Feb 14, 2014	15.07	15.07	15.07	15.07	2	+0.00(+0.03%)
Feb 13, 2014	15.19	15.21	15.06	15.06	2,518	+0.02(+0.15%)
Feb 12, 2014	15.02	15.25	15.02	15.04	3,998	-0.03(-0.19%)
Feb 11, 2014	14.91	15.07	14.76	15.07	3,313	+0.19(+1.27%)
Feb 10, 2014	15.28	15.28	14.88	14.88	3,901	-0.13(-0.84%)
Feb 07, 2014	15.03	15.03	15.00	15.00	1,756	-0.03(-0.19%)
Feb 06, 2014	15.04	15.04	15.00	15.03	1,569	-0.13(-0.88%)
Feb 05, 2014	15.16	15.31	15.16	15.17	1,027	+0.17(+1.12%)
Feb 04, 2014	14.93	15.00	14.93	15.00	1,000	-0.05(-0.33%)