Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.47	15.83	15.38	15.83	4,468	+0.28(+1.78%)
May 29, 2014	15.42	15.58	15.38	15.55	4,909	+0.02(+0.16%)
May 28, 2014	15.24	15.53	15.14	15.53	7,549	+0.07(+0.48%)
May 27, 2014	15.38	15.55	15.33	15.45	11,632	+0.09(+0.55%)
May 23, 2014	15.38	15.37	15.37	15.37	3,527	+0.02(+0.14%)
May 21, 2014	15.35	15.35	15.35	15.35	217	+0.04(+0.23%)
May 19, 2014	15.31	15.31	15.31	15.31	121	-0.11(-0.69%)
May 16, 2014	15.19	15.58	15.19	15.42	13,403	+0.18(+1.21%)
May 15, 2014	15.27	15.32	15.03	15.23	6,456	-0.28(-1.83%)
May 13, 2014	15.58	15.52	15.52	15.52	173	-0.04(-0.27%)
May 12, 2014	15.31	15.58	15.31	15.56	4,486	+0.07(+0.46%)
May 09, 2014	15.34	15.52	15.34	15.49	1,804	+0.06(+0.41%)
May 08, 2014	15.22	15.56	15.22	15.42	4,644	+0.18(+1.16%)
May 07, 2014	15.44	15.49	15.25	15.25	7,715	-0.42(-2.65%)
May 06, 2014	15.59	15.66	15.58	15.66	5,074	+0.11(+0.71%)
May 05, 2014	15.76	15.77	15.54	15.55	18,848	-0.08(-0.54%)
May 02, 2014	15.41	15.67	15.39	15.64	5,364	+0.28(+1.80%)
May 01, 2014	15.36	15.36	15.36	15.36	1,523	+0.31(+2.07%)
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%)
Feb 03, 2014	15.00	15.21	14.98	15.05	7,843	+0.04(+0.28%)
Jan 31, 2014	15.19	15.20	15.00	15.00	4,611	-0.21(-1.38%)
Jan 30, 2014	15.21	15.21	15.19	15.21	573	+0.00(+0.00%)
Jan 29, 2014	15.21	15.21	15.21	15.21	1,847	-0.18(-1.14%)
Jan 28, 2014	14.86	15.39	14.86	15.39	1,068	+0.32(+2.09%)
Jan 27, 2014	15.03	15.11	15.03	15.07	2,876	-0.06(-0.42%)
Jan 24, 2014	15.07	15.18	14.90	15.14	14,293	-0.23(-1.53%)
Jan 23, 2014	15.24	15.37	15.16	15.37	1,669	+0.19(+1.22%)
Jan 22, 2014	15.03	15.39	15.03	15.19	7,549	+0.01(+0.05%)
Jan 21, 2014	15.33	15.33	15.14	15.18	1,572	-0.21(-1.37%)
Jan 17, 2014	15.24	15.39	15.39	15.39	1,997	+0.31(+2.04%)
Jan 16, 2014	15.10	15.18	15.08	15.08	604	-0.19(-1.24%)
Jan 15, 2014	15.18	15.27	14.79	15.27	10,407	+0.09(+0.60%)
Jan 14, 2014	15.27	15.27	15.14	15.18	1,720	-0.12(-0.78%)
Jan 13, 2014	15.28	15.45	15.08	15.30	2,213	+0.02(+0.14%)
Jan 10, 2014	15.24	15.28	15.07	15.28	1,539	+0.10(+0.65%)
Jan 09, 2014	15.15	15.18	15.14	15.18	3,467	+0.05(+0.32%)
Jan 08, 2014	15.10	15.26	15.07	15.13	3,669	-0.13(-0.87%)
Jan 07, 2014	15.22	15.43	15.22	15.26	5,757	+0.23(+1.54%)
Jan 06, 2014	15.11	15.11	15.03	15.03	1,879	-0.35(-2.28%)
Jan 03, 2014	15.56	15.64	15.28	15.38	4,340	-0.40(-2.53%)
Jan 02, 2014	15.07	15.78	14.80	15.78	10,133	+0.70(+4.65%)
Dec 31, 2013	15.56	15.08	15.08	15.08	856	-0.48(-3.06%)
Dec 30, 2013	15.75	15.75	15.24	15.56	9,925	-0.19(-1.21%)
Dec 27, 2013	15.70	16.09	15.49	15.75	3,076	+0.16(+1.03%)
Dec 26, 2013	15.54	15.70	15.54	15.59	2,726	+0.10(+0.63%)
Dec 24, 2013	15.99	16.03	15.28	15.49	8,335	+0.03(+0.18%)
Dec 23, 2013	15.35	15.70	15.34	15.46	8,625	+0.13(+0.87%)
Dec 20, 2013	15.36	16.03	15.31	15.33	19,738	+0.05(+0.32%)
Dec 19, 2013	15.31	15.36	15.21	15.28	4,999	-0.00(-0.02%)
Dec 18, 2013	15.24	15.31	14.93	15.28	4,033	+0.24(+1.61%)
Dec 17, 2013	14.82	15.19	14.82	15.04	1,287	-0.27(-1.79%)
Dec 16, 2013	15.31	15.31	15.31	15.31	723	+0.14(+0.92%)
Dec 13, 2013	15.20	15.20	15.07	15.17	1,603	-0.04(-0.29%)
Dec 12, 2013	15.21	15.33	15.12	15.22	10,406	+0.18(+1.22%)
Dec 11, 2013	15.16	15.16	15.03	15.03	705	-0.12(-0.78%)
Dec 10, 2013	14.96	15.16	14.82	15.15	4,304	+0.42(+2.82%)
Dec 09, 2013	14.96	15.00	14.73	14.73	11,003	-0.23(-1.53%)
Dec 06, 2013	14.69	14.96	14.69	14.96	0	+0.36(+2.47%)
Dec 05, 2013	14.60	14.60	14.60	14.60	0	-0.10(-0.71%)
Dec 04, 2013	14.62	14.89	14.58	14.71	0	+0.12(+0.81%)
Dec 03, 2013	14.55	14.63	14.55	14.59	0	-0.01(-0.05%)
Dec 02, 2013	14.86	14.86	14.59	14.60	0	-0.30(-2.00%)
Nov 29, 2013	14.69	14.96	14.68	14.89	0	+0.23(+1.58%)
Nov 26, 2013	14.91	14.66	14.66	14.66	1,732	+0.14(+0.98%)
Nov 25, 2013	14.76	14.86	14.52	14.52	0	-0.24(-1.64%)
Nov 22, 2013	14.76	14.76	14.76	14.76	0	+0.04(+0.28%)
Nov 21, 2013	14.70	14.89	14.69	14.72	0	+0.09(+0.62%)
Nov 19, 2013	14.84	14.63	14.63	14.63	3,175	-0.30(-2.04%)
Nov 18, 2013	14.89	14.96	14.82	14.94	0	-0.03(-0.19%)
Nov 15, 2013	14.90	14.97	14.82	14.96	0	+0.01(+0.05%)
Nov 14, 2013	15.10	15.10	14.95	14.96	0	-0.01(-0.05%)
Nov 13, 2013	14.95	14.97	14.91	14.96	0	-0.01(-0.05%)
Nov 12, 2013	14.83	15.10	14.83	14.97	0	+0.14(+0.98%)
Nov 08, 2013	14.82	14.83	14.83	14.83	288	+0.04(+0.24%)
Nov 07, 2013	14.89	14.96	14.79	14.79	0	-0.17(-1.16%)
Nov 06, 2013	14.79	14.97	14.79	14.96	0	+0.17(+1.17%)
Nov 05, 2013	14.79	14.79	14.79	14.79	0	+0.10(+0.71%)
Nov 01, 2013	14.73	14.69	14.69	14.69	1,587	-0.19(-1.30%)
Oct 31, 2013	14.65	14.88	14.65	14.88	0	+0.04(+0.24%)
Oct 30, 2013	14.89	14.89	14.85	14.85	0	+0.11(+0.75%)
Oct 29, 2013	14.72	14.73	14.72	14.73	0	+0.01(+0.09%)
Oct 28, 2013	14.67	14.94	14.67	14.72	0	-0.16(-1.07%)
Oct 25, 2013	14.88	14.88	14.88	14.88	0	-0.04(-0.28%)
Oct 24, 2013	14.69	14.96	14.69	14.92	0	-0.03(-0.23%)
Oct 23, 2013	14.90	14.96	14.76	14.96	0	+0.30(+2.08%)
Oct 22, 2013	14.68	14.84	14.64	14.65	0	+0.01(+0.09%)
Oct 21, 2013	14.88	14.88	14.63	14.64	0	-0.26(-1.72%)
Oct 18, 2013	14.76	15.03	14.76	14.89	6,299	+0.14(+0.94%)
Oct 17, 2013	14.76	14.76	14.63	14.76	0	-0.10(-0.65%)
Oct 16, 2013	14.85	14.86	14.63	14.85	0	+0.10(+0.65%)
Oct 14, 2013	14.65	14.76	14.76	14.76	433	+0.00(+0.00%)
Oct 11, 2013	14.70	14.76	14.69	14.76	0	+0.02(+0.14%)
Oct 10, 2013	14.62	14.73	14.62	14.73	0	+0.03(+0.24%)
Oct 09, 2013	14.64	14.72	14.64	14.70	0	+0.12(+0.81%)
Oct 08, 2013	14.83	14.83	14.58	14.58	0	-0.14(-0.94%)
Oct 07, 2013	14.80	14.89	14.72	14.72	0	+0.03(+0.21%)
Oct 04, 2013	15.20	15.23	14.48	14.69	0	-0.07(-0.45%)
Oct 03, 2013	14.75	14.79	14.61	14.76	0	+0.03(+0.24%)
Oct 02, 2013	14.74	14.94	14.71	14.72	0	-0.45(-2.94%)
Oct 01, 2013	15.17	15.17	15.17	15.17	0	+0.31(+2.07%)
Sep 30, 2013	14.93	14.93	14.48	14.86	0	-0.17(-1.11%)
Sep 27, 2013	15.25	15.25	14.96	15.03	0	-0.15(-1.00%)
Sep 26, 2013	15.25	15.25	15.18	15.18	0	-0.17(-1.08%)
Sep 25, 2013	15.32	15.37	15.15	15.34	0	-0.03(-0.18%)
Sep 24, 2013	15.20	15.40	15.20	15.37	0	+0.22(+1.46%)
Sep 23, 2013	15.00	15.24	14.97	15.15	0	+0.29(+1.94%)
Sep 20, 2013	14.90	15.07	14.86	14.86	0	-0.33(-2.16%)
Sep 19, 2013	15.07	15.21	15.03	15.19	0	-0.01(-0.09%)
Sep 18, 2013	15.03	15.21	15.03	15.21	0	+0.17(+1.14%)
Sep 17, 2013	15.03	15.03	15.03	15.03	0	-0.06(-0.41%)
Sep 16, 2013	15.21	15.21	14.90	15.10	0	-0.11(-0.72%)
Sep 13, 2013	15.12	15.24	15.12	15.21	0	+0.07(+0.45%)
Sep 12, 2013	15.15	15.16	15.14	15.14	0	-0.02(-0.14%)
Sep 11, 2013	15.07	15.24	15.07	15.16	0	+0.05(+0.36%)
Sep 10, 2013	15.09	15.18	15.09	15.10	0	-0.14(-0.90%)
Sep 09, 2013	15.07	15.24	15.07	15.24	0	+0.08(+0.50%)
Sep 06, 2013	15.17	15.34	15.14	15.16	0	+0.01(+0.05%)
Sep 05, 2013	15.37	15.37	15.16	15.16	0	+0.00(+0.00%)
Sep 04, 2013	15.39	15.39	15.14	15.16	0	+0.09(+0.59%)
Sep 03, 2013	15.18	15.31	15.07	15.07	0	-0.09(-0.59%)
Aug 30, 2013	14.90	15.34	14.90	15.16	0	+0.26(+1.75%)
Aug 29, 2013	14.73	15.18	14.73	14.90	0	+0.19(+1.30%)
Aug 28, 2013	14.34	14.74	14.30	14.71	0	+0.27(+1.85%)
Aug 27, 2013	14.03	14.87	14.03	14.44	0	+0.36(+2.58%)
Aug 26, 2013	14.05	14.36	14.03	14.08	0	-0.29(-2.05%)
Aug 23, 2013	14.10	14.37	14.10	14.37	0	+0.33(+2.34%)
Aug 21, 2013	14.08	14.04	14.04	14.04	876	+0.00(+0.00%)
Aug 20, 2013	14.24	14.85	14.03	14.04	0	-0.25(-1.77%)
Aug 19, 2013	14.74	14.74	13.90	14.29	0	-0.47(-3.16%)
Aug 16, 2013	14.51	14.90	14.51	14.76	0	+0.47(+3.31%)
Aug 15, 2013	14.39	14.49	14.29	14.29	1,639	+0.05(+0.39%)
Aug 14, 2013	14.51	14.55	14.23	14.23	0	-0.21(-1.42%)
Aug 13, 2013	14.31	14.44	14.28	14.44	1,753	+0.16(+1.10%)
Aug 12, 2013	14.45	14.45	14.19	14.28	1,892	-0.10(-0.67%)
Aug 09, 2013	14.58	14.58	14.12	14.38	5,724	-0.19(-1.27%)
Aug 08, 2013	14.38	14.92	14.38	14.56	1,744	+0.18(+1.24%)
Aug 07, 2013	14.14	14.38	14.12	14.38	700	+0.18(+1.25%)
Aug 06, 2013	14.22	14.38	14.21	14.21	1,819	-0.01(-0.05%)
Aug 05, 2013	14.35	14.35	14.21	14.21	762	-0.05(-0.33%)
Aug 02, 2013	14.29	14.40	14.26	14.26	2,592	-0.03(-0.20%)
Aug 01, 2013	14.25	14.52	14.23	14.29	1,460	-0.13(-0.90%)
Jul 31, 2013	14.11	14.48	14.11	14.42	0	+0.27(+1.94%)
Jul 30, 2013	14.36	14.55	14.14	14.14	0	-0.21(-1.43%)
Jul 29, 2013	14.16	14.36	14.16	14.35	0	+0.20(+1.40%)
Jul 25, 2013	14.37	14.15	14.15	14.15	1,898	-0.14(-1.01%)
Jul 24, 2013	14.29	14.40	14.25	14.29	0	+0.14(+1.02%)
Jul 23, 2013	14.25	14.28	14.15	14.15	0	+0.08(+0.58%)
Jul 22, 2013	14.15	14.15	13.74	14.07	0	+0.06(+0.44%)
Jul 19, 2013	14.14	14.14	14.01	14.01	0	-0.17(-1.21%)
Jul 18, 2013	13.95	14.27	13.77	14.18	0	+0.14(+0.98%)
Jul 17, 2013	14.05	14.05	13.96	14.04	1,601	-0.18(-1.25%)
Jul 16, 2013	14.12	14.22	14.12	14.22	0	+0.17(+1.22%)
Jul 15, 2013	14.08	14.23	14.05	14.05	0	-0.03(-0.19%)
Jul 12, 2013	14.03	14.24	13.87	14.08	0	+0.23(+1.68%)
Jul 11, 2013	13.84	14.23	13.84	13.84	0	+0.11(+0.80%)
Jul 10, 2013	13.78	14.27	13.70	13.73	0	-0.10(-0.74%)
Jul 09, 2013	14.04	14.25	13.70	13.84	0	-0.07(-0.49%)
Jul 08, 2013	14.25	14.28	13.90	13.90	0	-0.38(-2.64%)
Jul 05, 2013	13.74	14.28	13.74	14.28	0	+0.21(+1.46%)
Jul 03, 2013	14.52	14.52	14.08	14.08	0	-0.11(-0.77%)
Jul 02, 2013	14.51	14.52	14.18	14.18	0	-0.20(-1.38%)
Jul 01, 2013	14.62	14.73	14.38	14.38	0	-0.10(-0.71%)
Jun 27, 2013	14.49	14.49	14.49	14.49	0	+0.05(+0.33%)
Jun 26, 2013	14.51	14.51	14.41	14.44	0	+0.05(+0.38%)
Jun 25, 2013	14.12	14.52	14.11	14.38	0	-0.27(-1.87%)
Jun 24, 2013	14.39	14.66	14.39	14.66	0	+0.17(+1.18%)
Jun 21, 2013	14.45	14.73	14.06	14.49	1,519	-0.25(-1.67%)
Jun 20, 2013	14.04	14.83	14.04	14.73	0	-0.25(-1.65%)
Jun 19, 2013	14.98	14.98	14.98	14.98	0	+0.10(+0.69%)
Jun 18, 2013	14.63	14.88	14.37	14.88	0	+0.26(+1.81%)
Jun 17, 2013	14.61	14.63	14.54	14.61	0	+0.01(+0.09%)
Jun 14, 2013	14.59	14.60	14.59	14.60	0	+0.33(+2.33%)
Jun 13, 2013	14.27	14.27	14.27	14.27	221	+0.11(+0.76%)
Jun 12, 2013	14.57	14.63	14.09	14.16	2,009	-0.47(-3.19%)
Jun 11, 2013	14.63	14.63	14.63	14.63	506	-0.01(-0.09%)
Jun 10, 2013	14.61	14.83	14.61	14.64	0	+0.03(+0.23%)
Jun 07, 2013	14.57	14.61	14.57	14.61	0	+0.04(+0.28%)
Jun 06, 2013	14.90	14.90	14.57	14.57	0	-0.03(-0.19%)
Jun 05, 2013	14.56	14.73	14.46	14.59	0	-0.01(-0.05%)
Jun 04, 2013	14.46	14.63	14.26	14.60	0	+0.09(+0.65%)