Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	19.81	19.91	19.81	19.86	3,011	+0.24(+1.22%)
Oct 30, 2017	19.81	19.87	19.62	19.62	623	-0.28(-1.41%)
Oct 27, 2017	19.95	19.95	19.91	19.91	975	-0.04(-0.20%)
Oct 26, 2017	20.07	20.07	19.95	19.95	1,061	-0.32(-1.56%)
Oct 25, 2017	20.01	20.26	19.96	20.26	844	+0.19(+0.95%)
Oct 24, 2017	20.33	20.33	20.07	20.07	520	-0.36(-1.75%)
Oct 20, 2017		20.43	20.43	20.43	43	+0.03(+0.13%)
Oct 19, 2017	20.48	20.48	20.40	20.40	284	-0.19(-0.92%)
Oct 18, 2017	20.33	20.62	20.33	20.59	1,139	-0.01(-0.04%)
Oct 13, 2017		20.60	20.60	20.60	170	+0.29(+1.42%)
Oct 12, 2017	19.91	20.64	19.91	20.31	9,320	+0.00(+0.00%)
Oct 09, 2017		20.31	20.31	20.31	311	+0.12(+0.61%)
Oct 06, 2017	20.19	20.19	20.19	20.19	696	-0.12(-0.57%)
Oct 05, 2017	20.37	20.60	20.12	20.30	3,703	-0.17(-0.85%)
Oct 04, 2017	20.48	20.48	20.48	20.48	634	+0.08(+0.41%)
Oct 03, 2017	20.42	20.85	20.39	20.39	8,531	+0.26(+1.29%)
Oct 02, 2017	19.82	20.60	19.67	20.13	10,335	+0.01(+0.06%)
Sep 29, 2017	20.12	20.12	20.12	20.12	469	-0.21(-1.02%)
Sep 28, 2017	20.05	20.33	20.05	20.33	1,895	+0.51(+2.58%)
Sep 27, 2017	19.81	19.81	19.78	19.81	921	+0.00(+0.00%)
Sep 25, 2017		19.81	19.81	19.81	20	+0.38(+1.95%)
Sep 22, 2017	19.43	19.87	18.90	19.44	10,502	-0.07(-0.38%)
Sep 21, 2017	20.26	20.26	18.99	19.51	9,352	+0.07(+0.38%)
Sep 20, 2017	19.65	20.17	19.44	19.44	10,341	-0.73(-3.64%)
Sep 19, 2017	19.55	20.31	19.55	20.17	2,937	+0.55(+2.82%)
Sep 18, 2017	20.36	20.36	19.61	19.62	8,094	+0.03(+0.17%)
Sep 15, 2017	18.46	19.58	18.46	19.58	11,467	+1.04(+5.59%)
Sep 13, 2017		18.55	18.55	18.55	150	+0.16(+0.89%)
Sep 12, 2017	18.33	18.38	18.28	18.38	5,490	+0.33(+1.81%)
Sep 11, 2017	18.78	18.78	17.99	18.06	7,493	-0.28(-1.52%)
Sep 08, 2017	18.20	18.38	18.20	18.33	667	-0.29(-1.56%)
Sep 07, 2017	18.39	18.74	18.39	18.63	1,576	+0.23(+1.27%)
Sep 06, 2017	18.18	18.48	18.18	18.39	1,835	+0.01(+0.04%)
Sep 05, 2017	18.11	18.79	18.11	18.38	6,199	-0.41(-2.17%)
Aug 31, 2017		18.79	18.79	18.79	61	-0.16(-0.82%)
Aug 30, 2017	19.04	19.08	18.95	18.95	3,748	+0.15(+0.78%)
Aug 29, 2017	18.80	18.80	18.80	18.80	381	+0.00(+0.00%)
Aug 28, 2017	19.09	19.19	18.80	18.80	5,425	-0.33(-1.71%)
Aug 25, 2017	19.13	19.13	19.13	19.13	518	+0.09(+0.47%)
Aug 24, 2017	19.04	19.06	19.04	19.04	1,684	-0.43(-2.20%)
Aug 22, 2017		19.46	19.46	19.46	3	+0.39(+2.03%)
Aug 18, 2017		19.08	19.08	19.08	78	+0.04(+0.21%)
Aug 17, 2017	19.04	19.11	19.04	19.04	1,982	+0.00(+0.00%)
Aug 16, 2017	17.98	19.16	17.98	19.04	766	+0.03(+0.17%)
Aug 15, 2017	19.00	19.01	19.00	19.00	1,859	-0.20(-1.02%)
Aug 14, 2017	19.00	19.40	18.82	19.20	2,832	+0.41(+2.17%)
Aug 11, 2017	17.97	18.91	17.97	18.79	5,322	+0.34(+1.84%)
Aug 09, 2017		18.45	18.45	18.45	42	+0.11(+0.60%)
Aug 08, 2017	18.58	18.58	18.33	18.34	2,937	-0.36(-1.92%)
Aug 07, 2017	18.26	18.70	18.26	18.70	1,714	+0.32(+1.73%)
Aug 04, 2017	18.18	18.38	18.15	18.38	3,444	+0.00(+0.00%)
Aug 03, 2017	18.16	18.57	17.99	18.38	4,083	-0.56(-2.93%)
Aug 02, 2017	18.19	18.94	18.15	18.94	2,720	-0.60(-3.08%)