Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.64	16.94	16.49	16.49	3,808	+0.07(+0.42%)
Jan 28, 2016	16.49	16.49	16.39	16.42	905	-0.04(-0.23%)
Jan 27, 2016	16.55	16.55	16.28	16.46	3,582	-0.08(-0.51%)
Jan 26, 2016	16.55	16.55	16.46	16.54	1,956	+0.06(+0.37%)
Jan 25, 2016	16.44	16.95	16.33	16.48	9,924	+0.04(+0.23%)
Jan 22, 2016	16.65	17.08	16.07	16.44	6,028	-0.05(-0.33%)
Jan 21, 2016	16.99	17.05	16.49	16.49	1,586	+0.29(+1.82%)
Jan 20, 2016	16.52	16.84	16.06	16.20	4,681	-0.60(-3.57%)
Jan 19, 2016	16.82	17.33	16.44	16.80	3,754	-0.03(-0.18%)
Jan 15, 2016	17.14	16.83	16.83	16.83	11,639	-0.32(-1.86%)
Jan 14, 2016	17.06	17.31	17.06	17.15	1,904	-0.01(-0.05%)
Jan 13, 2016	17.16	17.40	17.10	17.16	2,569	-0.07(-0.40%)
Jan 12, 2016	17.42	17.43	17.23	17.23	3,482	-0.32(-1.83%)
Jan 11, 2016	17.21	17.59	17.21	17.55	3,691	+0.27(+1.55%)
Jan 08, 2016	17.52	17.59	17.28	17.28	2,089	-0.01(-0.04%)
Jan 07, 2016	17.51	17.66	17.29	17.29	3,889	-0.21(-1.22%)
Jan 06, 2016	17.40	17.70	17.40	17.50	4,328	+0.18(+1.06%)
Jan 05, 2016	17.44	17.77	17.32	17.32	1,681	-0.12(-0.70%)
Jan 04, 2016	17.43	17.78	17.37	17.44	1,883	-0.32(-1.81%)
Dec 31, 2015	17.59	17.76	17.76	17.76	1,046	+0.37(+2.11%)
Dec 30, 2015	17.49	17.77	17.02	17.40	7,234	+0.00(+0.00%)
Dec 29, 2015	17.36	17.53	17.35	17.40	7,255	-0.07(-0.39%)
Dec 28, 2015	17.20	17.51	17.03	17.46	6,026	+0.33(+1.92%)
Dec 24, 2015	17.01	17.14	17.14	17.14	1,307	+0.05(+0.31%)
Dec 23, 2015	17.17	17.51	17.01	17.08	3,300	-0.04(-0.22%)
Dec 22, 2015	17.05	17.22	17.01	17.12	14,133	-0.08(-0.44%)
Dec 21, 2015	17.16	17.38	17.16	17.20	3,051	+0.28(+1.63%)
Dec 18, 2015	17.43	17.53	16.92	16.92	6,042	-0.37(-2.12%)
Dec 17, 2015	17.20	17.69	16.92	17.29	3,729	-0.02(-0.13%)
Dec 16, 2015	17.59	17.78	17.13	17.31	17,983	+0.02(+0.13%)
Dec 15, 2015	17.18	17.39	17.18	17.29	1,964	+0.08(+0.48%)
Dec 14, 2015	17.30	17.30	17.21	17.21	3,546	-0.10(-0.57%)
Dec 11, 2015	17.24	17.39	17.24	17.30	3,168	-0.23(-1.34%)
Dec 10, 2015	17.43	17.54	17.43	17.54	1,290	+0.21(+1.22%)
Dec 09, 2015	17.35	17.57	17.33	17.33	6,420	-0.01(-0.04%)
Dec 08, 2015	17.39	17.61	17.33	17.33	530	-0.17(-0.95%)
Dec 07, 2015	17.39	17.50	17.39	17.50	907	+0.07(+0.39%)
Dec 04, 2015	17.55	17.55	17.24	17.43	1,037	+0.21(+1.23%)
Dec 03, 2015	17.36	17.36	17.22	17.22	1,533	-0.08(-0.44%)
Dec 02, 2015	17.25	17.30	17.25	17.30	854	+0.05(+0.26%)
Dec 01, 2015	17.39	17.39	17.25	17.25	982	-0.12(-0.70%)
Nov 30, 2015	17.45	17.45	17.22	17.37	1,725	+0.01(+0.04%)
Nov 27, 2015	17.36	17.36	17.36	17.36	150	+0.03(+0.17%)
Nov 25, 2015	17.28	17.33	17.33	17.33	3,173	-0.06(-0.35%)
Nov 24, 2015	17.42	17.47	17.39	17.39	1,716	-0.15(-0.86%)
Nov 23, 2015	17.39	17.65	17.39	17.55	944	+0.10(+0.59%)
Nov 20, 2015	17.24	17.50	17.24	17.44	3,104	-0.14(-0.80%)
Nov 19, 2015	17.73	17.73	17.58	17.58	1,059	+0.00(+0.00%)
Nov 18, 2015	17.74	17.74	17.58	17.58	1,424	-0.14(-0.81%)
Nov 17, 2015	17.66	17.76	17.58	17.73	3,749	+0.08(+0.47%)
Nov 16, 2015	17.51	17.77	17.33	17.64	7,327	+0.17(+0.95%)
Nov 13, 2015	17.38	17.55	17.28	17.48	4,268	+0.08(+0.48%)
Nov 12, 2015	17.22	17.55	17.21	17.39	10,197	-0.03(-0.17%)
Nov 11, 2015	17.52	17.53	17.21	17.42	3,966	-0.08(-0.48%)
Nov 10, 2015	17.70	17.70	17.37	17.51	13,271	+0.08(+0.48%)
Nov 09, 2015	17.48	17.94	17.42	17.42	674	-0.27(-1.54%)
Nov 06, 2015	17.80	17.80	17.70	17.70	409	-0.08(-0.43%)
Nov 05, 2015	17.78	17.78	17.77	17.77	396	+0.17(+0.99%)
Nov 04, 2015	17.58	17.95	17.58	17.60	1,798	+0.02(+0.09%)
Nov 03, 2015	17.49	17.71	17.49	17.58	8,364	+0.15(+0.87%)