Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	15.94	16.02	15.94	15.94	1,909	-0.07(-0.45%)
Mar 30, 2016	15.92	16.25	15.92	16.02	2,085	+0.07(+0.46%)
Mar 29, 2016	16.19	16.19	15.90	15.94	1,982	-0.10(-0.63%)
Mar 28, 2016	16.01	16.29	15.90	16.04	2,812	-0.05(-0.34%)
Mar 24, 2016	15.94	16.10	16.10	16.10	2,842	+0.15(+0.97%)
Mar 23, 2016	16.25	16.31	15.94	15.94	2,018	-0.40(-2.46%)
Mar 22, 2016	15.90	16.59	15.90	16.35	4,137	+0.42(+2.62%)
Mar 21, 2016	15.83	15.95	15.83	15.93	3,276	-0.12(-0.77%)
Mar 18, 2016	16.52	16.52	15.90	16.05	2,230	-0.19(-1.19%)
Mar 17, 2016	15.87	16.57	15.87	16.25	1,940	+0.29(+1.79%)
Mar 16, 2016	16.73	16.73	15.96	15.96	1,298	+0.09(+0.59%)
Mar 15, 2016	16.21	16.21	15.87	15.87	499	-0.20(-1.24%)
Mar 14, 2016	15.98	16.29	15.90	16.07	812	-0.28(-1.68%)
Mar 11, 2016	16.06	16.39	15.87	16.34	1,477	+0.66(+4.19%)
Mar 10, 2016	16.39	16.43	15.68	15.68	14,455	-0.83(-5.00%)
Mar 09, 2016	16.40	16.51	16.36	16.51	2,004	+0.12(+0.75%)
Mar 08, 2016	16.57	16.57	16.29	16.39	12,488	+0.07(+0.42%)
Mar 07, 2016	16.32	16.47	16.30	16.32	1,395	-0.06(-0.37%)
Mar 04, 2016	16.40	16.46	16.38	16.38	1,998	-0.05(-0.33%)
Mar 03, 2016	16.30	16.49	16.30	16.43	995	+0.10(+0.61%)
Mar 02, 2016	16.33	16.59	16.30	16.33	4,122	-0.03(-0.19%)
Mar 01, 2016	16.44	16.49	16.33	16.36	3,753	+0.11(+0.71%)
Feb 29, 2016	15.68	16.81	15.68	16.25	6,234	+0.56(+3.56%)
Feb 26, 2016	15.68	16.42	15.38	15.69	3,694	+0.10(+0.64%)
Feb 25, 2016	15.48	15.59	15.48	15.59	653	-0.10(-0.63%)
Feb 24, 2016	15.58	15.81	15.42	15.69	4,573	+0.22(+1.43%)
Feb 23, 2016	15.41	15.67	15.41	15.47	1,077	+0.06(+0.40%)
Feb 22, 2016	15.51	15.67	15.37	15.41	10,306	-0.10(-0.64%)
Feb 19, 2016	15.33	15.52	15.33	15.51	2,131	+0.06(+0.40%)
Feb 18, 2016	15.33	15.59	15.32	15.45	3,103	-0.16(-1.03%)
Feb 17, 2016	15.49	15.63	15.49	15.61	4,119	+0.07(+0.44%)
Feb 16, 2016	15.73	15.82	15.48	15.54	3,714	-0.18(-1.17%)
Feb 12, 2016	15.48	15.72	15.72	15.72	2,484	+0.24(+1.53%)
Feb 11, 2016	15.43	15.53	15.43	15.48	8,172	-0.11(-0.69%)
Feb 10, 2016	15.56	15.81	15.45	15.59	1,821	+0.08(+0.50%)
Feb 09, 2016	15.41	15.51	15.41	15.51	1,711	+0.21(+1.39%)
Feb 08, 2016	16.03	16.03	15.30	15.30	3,805	-0.71(-4.44%)
Feb 05, 2016	16.16	16.16	15.84	16.01	3,902	-0.08(-0.52%)
Feb 04, 2016	16.21	16.26	15.87	16.10	3,927	+0.03(+0.19%)
Feb 03, 2016	16.52	16.52	16.06	16.07	7,349	-0.37(-2.23%)
Feb 02, 2016	16.38	16.53	16.36	16.43	3,244	-0.25(-1.51%)
Feb 01, 2016	16.46	16.68	16.25	16.68	4,995	+0.20(+1.21%)
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%)