Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	15.68	16.80	15.68	16.24	6,236	+0.56(+3.56%)
Feb 26, 2016	15.67	16.42	15.37	15.68	3,695	+0.10(+0.64%)
Feb 25, 2016	15.48	15.59	15.48	15.59	654	-0.10(-0.63%)
Feb 24, 2016	15.58	15.81	15.41	15.68	4,575	+0.22(+1.43%)
Feb 23, 2016	15.40	15.66	15.40	15.46	1,078	+0.06(+0.40%)
Feb 22, 2016	15.50	15.66	15.36	15.40	10,310	-0.10(-0.64%)
Feb 19, 2016	15.33	15.52	15.33	15.50	2,132	+0.06(+0.40%)
Feb 18, 2016	15.33	15.59	15.32	15.44	3,104	-0.16(-1.03%)
Feb 17, 2016	15.49	15.62	15.49	15.60	4,121	+0.07(+0.44%)
Feb 16, 2016	15.72	15.81	15.48	15.53	3,715	-0.18(-1.17%)
Feb 12, 2016	15.48	15.72	15.72	15.72	2,485	+0.24(+1.53%)
Feb 11, 2016	15.43	15.52	15.43	15.48	8,175	-0.11(-0.69%)
Feb 10, 2016	15.55	15.81	15.45	15.59	1,822	+0.08(+0.50%)
Feb 09, 2016	15.40	15.51	15.40	15.51	1,712	+0.21(+1.39%)
Feb 08, 2016	16.03	16.03	15.30	15.30	3,807	-0.71(-4.44%)
Feb 05, 2016	16.15	16.15	15.84	16.01	3,903	-0.08(-0.52%)
Feb 04, 2016	16.20	16.25	15.87	16.09	3,928	+0.03(+0.19%)
Feb 03, 2016	16.52	16.52	16.05	16.06	7,352	-0.37(-2.23%)
Feb 02, 2016	16.37	16.53	16.35	16.43	3,245	-0.25(-1.51%)
Feb 01, 2016	16.45	16.68	16.24	16.68	4,997	+0.20(+1.21%)
Jan 29, 2016	16.63	16.93	16.48	16.48	3,809	+0.07(+0.42%)
Jan 28, 2016	16.49	16.49	16.39	16.41	905	-0.04(-0.23%)
Jan 27, 2016	16.54	16.55	16.28	16.45	3,583	-0.08(-0.51%)
Jan 26, 2016	16.54	16.54	16.45	16.53	1,957	+0.06(+0.37%)
Jan 25, 2016	16.43	16.95	16.32	16.47	9,928	+0.04(+0.23%)
Jan 22, 2016	16.64	17.08	16.07	16.43	6,031	-0.05(-0.33%)
Jan 21, 2016	16.98	17.05	16.49	16.49	1,586	+0.29(+1.82%)
Jan 20, 2016	16.51	16.84	16.05	16.19	4,683	-0.60(-3.57%)
Jan 19, 2016	16.82	17.33	16.43	16.79	3,756	-0.03(-0.18%)
Jan 15, 2016	17.14	16.82	16.82	16.82	11,643	-0.32(-1.86%)
Jan 14, 2016	17.05	17.31	17.05	17.14	1,904	-0.01(-0.05%)
Jan 13, 2016	17.15	17.39	17.09	17.15	2,570	-0.07(-0.40%)
Jan 12, 2016	17.41	17.42	17.22	17.22	3,483	-0.32(-1.83%)
Jan 11, 2016	17.21	17.58	17.21	17.54	3,693	+0.27(+1.55%)
Jan 08, 2016	17.51	17.58	17.27	17.27	2,090	-0.01(-0.04%)
Jan 07, 2016	17.50	17.66	17.28	17.28	3,890	-0.21(-1.22%)
Jan 06, 2016	17.40	17.70	17.40	17.50	4,330	+0.18(+1.06%)
Jan 05, 2016	17.43	17.76	17.31	17.31	1,682	-0.12(-0.70%)
Jan 04, 2016	17.43	17.77	17.37	17.44	1,883	-0.32(-1.81%)
Dec 31, 2015	17.58	17.76	17.76	17.76	1,046	+0.37(+2.11%)
Dec 30, 2015	17.48	17.76	17.02	17.39	7,237	+0.00(+0.00%)
Dec 29, 2015	17.35	17.52	17.34	17.39	7,258	-0.07(-0.39%)
Dec 28, 2015	17.20	17.50	17.02	17.46	6,028	+0.33(+1.92%)
Dec 24, 2015	17.01	17.13	17.13	17.13	1,308	+0.05(+0.31%)
Dec 23, 2015	17.16	17.50	17.01	17.08	3,302	-0.04(-0.22%)
Dec 22, 2015	17.05	17.21	17.01	17.11	14,138	-0.08(-0.44%)
Dec 21, 2015	17.15	17.38	17.15	17.19	3,052	+0.28(+1.63%)
Dec 18, 2015	17.43	17.53	16.92	16.92	6,044	-0.37(-2.12%)
Dec 17, 2015	17.20	17.69	16.92	17.28	3,731	-0.02(-0.13%)
Dec 16, 2015	17.58	17.77	17.12	17.31	17,989	+0.02(+0.13%)
Dec 15, 2015	17.18	17.38	17.18	17.28	1,965	+0.08(+0.48%)
Dec 14, 2015	17.29	17.30	17.20	17.20	3,547	-0.10(-0.57%)
Dec 11, 2015	17.24	17.39	17.24	17.30	3,169	-0.23(-1.34%)
Dec 10, 2015	17.43	17.53	17.43	17.53	1,290	+0.21(+1.22%)
Dec 09, 2015	17.34	17.56	17.32	17.32	6,423	-0.01(-0.04%)
Dec 08, 2015	17.39	17.60	17.33	17.33	530	-0.17(-0.95%)
Dec 07, 2015	17.39	17.49	17.39	17.49	907	+0.07(+0.39%)
Dec 04, 2015	17.54	17.54	17.24	17.43	1,038	+0.21(+1.23%)
Dec 03, 2015	17.35	17.35	17.21	17.21	1,534	-0.08(-0.44%)
Dec 02, 2015	17.24	17.29	17.24	17.29	854	+0.05(+0.26%)