Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.54	20.01	18.54	20.00	2,576	+0.03(+0.15%)
May 28, 2015	20.06	20.06	19.67	19.97	1,297	+0.28(+1.43%)
May 27, 2015	20.02	20.03	19.64	19.69	6,383	+0.42(+2.19%)
May 26, 2015	19.07	19.27	19.06	19.27	3,838	+0.52(+2.77%)
May 22, 2015	18.83	18.75	18.75	18.75	20,777	+0.22(+1.20%)
May 21, 2015	18.53	18.57	18.49	18.53	2,061	+0.00(+0.00%)
May 20, 2015	18.37	18.54	18.20	18.53	6,473	+0.18(+0.97%)
May 19, 2015	18.31	18.35	18.03	18.35	2,234	+0.16(+0.86%)
May 18, 2015	18.50	18.50	18.20	18.20	1,412	-0.19(-1.01%)
May 15, 2015	18.50	18.50	18.38	18.38	3,954	-0.12(-0.64%)
May 14, 2015	18.46	18.50	18.45	18.50	1,431	+0.31(+1.71%)
May 13, 2015	18.19	18.19	18.19	18.19	528	-0.27(-1.45%)
May 12, 2015	18.31	18.50	17.94	18.46	16,225	+0.26(+1.44%)
May 11, 2015	18.07	18.34	17.92	18.19	25,945	-0.03(-0.17%)
May 08, 2015	18.22	18.30	18.06	18.23	19,533	+0.21(+1.19%)
May 07, 2015	18.26	18.26	18.01	18.01	1,747	-0.22(-1.22%)
May 06, 2015	18.02	18.23	17.94	18.23	19,570	+0.19(+1.03%)
May 05, 2015	18.05	18.17	18.05	18.05	1,314	+0.00(+0.00%)
May 04, 2015	18.09	18.09	18.05	18.05	689	-0.01(-0.04%)
May 01, 2015	18.04	18.31	18.04	18.06	4,263	-0.10(-0.53%)
Apr 30, 2015	18.30	18.30	18.15	18.15	577	-0.04(-0.20%)
Apr 29, 2015	18.14	18.19	18.14	18.19	2,107	+0.10(+0.53%)
Apr 28, 2015	18.03	18.29	18.03	18.09	6,071	+0.07(+0.37%)
Apr 27, 2015	18.03	18.33	18.03	18.03	5,006	-0.04(-0.21%)
Apr 24, 2015	17.95	18.36	17.95	18.06	1,770	-0.02(-0.12%)
Apr 23, 2015	17.92	18.26	17.92	18.08	4,367	+0.06(+0.33%)
Apr 22, 2015	18.24	18.24	18.03	18.03	810	+0.01(+0.08%)
Apr 21, 2015	18.13	18.13	17.98	18.01	1,712	-0.02(-0.12%)
Apr 20, 2015	18.41	18.41	17.94	18.03	5,120	+0.01(+0.08%)
Apr 17, 2015	18.02	18.35	18.02	18.02	28,010	-0.01(-0.04%)
Apr 16, 2015	18.36	18.36	18.03	18.03	2,054	-0.17(-0.94%)
Apr 15, 2015	18.20	18.29	17.99	18.20	2,744	+0.04(+0.20%)
Apr 14, 2015	18.09	18.27	18.09	18.16	1,069	+0.10(+0.57%)
Apr 13, 2015	18.06	18.06	18.06	18.06	763	+0.01(+0.04%)
Apr 10, 2015	17.99	18.16	17.94	18.05	12,302	+0.07(+0.37%)
Apr 09, 2015	17.99	18.10	17.98	17.98	1,648	-0.14(-0.78%)
Apr 07, 2015	18.16	18.12	18.12	18.12	465	-0.09(-0.49%)
Apr 06, 2015	18.16	18.21	18.16	18.21	1,119	-0.03(-0.14%)
Apr 02, 2015	18.32	18.24	18.24	18.24	2,428	+0.08(+0.43%)
Apr 01, 2015	18.16	18.16	18.16	18.16	342	+0.00(+0.00%)
Mar 31, 2015	18.44	18.47	18.09	18.16	1,384	-0.07(-0.41%)
Mar 30, 2015	18.50	18.53	18.02	18.23	9,124	+0.07(+0.41%)
Mar 27, 2015	18.06	18.24	18.06	18.16	6,891	+0.00(+0.00%)
Mar 26, 2015	17.94	18.52	17.94	18.16	6,299	+0.14(+0.78%)
Mar 25, 2015	18.06	18.06	18.02	18.02	441	-0.38(-2.05%)
Mar 24, 2015	18.40	18.40	18.15	18.40	2,454	+0.21(+1.18%)
Mar 23, 2015	18.37	18.37	18.16	18.18	2,860	-0.19(-1.05%)
Mar 20, 2015	18.00	18.37	18.00	18.37	2,840	+0.18(+0.98%)
Mar 19, 2015	18.40	18.40	18.01	18.20	1,458	-0.12(-0.67%)
Mar 18, 2015	17.97	18.37	17.97	18.32	5,211	+0.23(+1.29%)
Mar 17, 2015	17.91	18.09	17.91	18.08	1,171	-0.27(-1.49%)
Mar 16, 2015	17.79	18.36	17.79	18.36	2,602	+0.35(+1.93%)
Mar 13, 2015	18.40	18.40	17.86	18.01	19,589	-0.21(-1.14%)
Mar 12, 2015	18.11	18.37	18.11	18.22	3,719	+0.36(+1.99%)
Mar 11, 2015	18.06	18.12	17.72	17.86	2,106	-0.20(-1.10%)
Mar 10, 2015	17.99	18.16	17.97	18.06	2,044	+0.00(+0.00%)
Mar 09, 2015	18.19	18.19	17.97	18.06	8,690	+0.09(+0.49%)
Mar 06, 2015	18.13	18.13	17.70	17.97	2,685	-0.08(-0.45%)
Mar 05, 2015	17.95	18.16	17.64	18.05	2,956	+0.29(+1.61%)
Mar 04, 2015	17.62	18.16	17.62	17.77	4,370	-0.13(-0.74%)
Mar 03, 2015	17.72	18.08	17.67	17.90	4,134	-0.26(-1.41%)