Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	18.53	18.87	17.08	17.49	33,620	-1.08(-5.82%)
Jun 29, 2016	17.64	18.80	17.64	18.57	21,702	+0.56(+3.13%)
Jun 28, 2016	17.03	18.01	16.84	18.00	17,413	+1.24(+7.38%)
Jun 27, 2016	16.10	16.84	16.10	16.77	48,784	+0.96(+6.10%)
Jun 24, 2016	16.08	16.08	15.80	15.80	2,541	-0.49(-2.98%)
Jun 23, 2016	16.38	16.44	16.29	16.29	1,003	+0.02(+0.14%)
Jun 22, 2016	16.06	16.26	16.06	16.26	722	-0.03(-0.19%)
Jun 21, 2016	16.01	16.30	16.01	16.30	5,946	-0.07(-0.43%)
Jun 20, 2016	16.02	16.37	15.91	16.37	14,508	+0.35(+2.20%)
Jun 17, 2016	16.12	16.32	16.01	16.01	8,005	-0.20(-1.26%)
Jun 16, 2016	16.11	16.22	16.04	16.22	1,530	+0.23(+1.42%)
Jun 15, 2016	16.45	16.59	15.96	15.99	4,936	-0.12(-0.73%)
Jun 14, 2016	16.77	16.77	16.10	16.11	4,682	+0.08(+0.48%)
Jun 13, 2016	15.65	16.22	15.65	16.03	4,112	+0.33(+2.08%)
Jun 10, 2016	16.59	16.59	15.70	15.70	1,250	-0.50(-3.10%)
Jun 09, 2016	16.02	16.21	16.02	16.21	1,487	-0.01(-0.05%)
Jun 08, 2016	15.66	16.42	15.61	16.21	14,928	+0.61(+3.88%)
Jun 07, 2016	15.48	15.61	15.48	15.61	541	+0.07(+0.45%)
Jun 06, 2016	15.48	15.54	15.48	15.54	684	+0.06(+0.39%)
Jun 03, 2016	15.48	15.49	15.48	15.48	1,033	-0.02(-0.15%)
Jun 02, 2016	15.49	15.56	15.49	15.50	1,321	-0.07(-0.47%)
Jun 01, 2016	15.52	15.58	15.52	15.58	478	-0.05(-0.32%)
May 31, 2016	15.48	15.63	15.48	15.63	1,887	+0.12(+0.75%)
May 27, 2016	15.50	15.51	15.51	15.51	775	+0.03(+0.20%)
May 26, 2016	15.48	15.67	15.48	15.48	3,749	-0.18(-1.13%)
May 25, 2016	15.48	15.66	15.48	15.66	1,003	+0.12(+0.80%)
May 24, 2016	15.50	15.53	15.50	15.53	708	+0.02(+0.14%)
May 23, 2016	15.58	15.73	15.49	15.51	1,286	-0.09(-0.60%)
May 20, 2016	15.58	15.60	15.52	15.60	2,303	+0.08(+0.50%)
May 19, 2016	15.55	15.60	15.53	15.53	2,903	-0.13(-0.84%)
May 18, 2016	15.54	15.67	15.53	15.66	2,310	+0.02(+0.10%)
May 17, 2016	15.59	15.64	15.59	15.64	587	+0.01(+0.05%)
May 16, 2016	15.53	15.63	15.52	15.63	1,757	+0.15(+0.96%)
May 13, 2016	15.48	15.49	15.48	15.49	1,033	-0.19(-1.24%)
May 12, 2016	15.49	15.68	15.48	15.68	657	+0.12(+0.77%)
May 11, 2016	15.63	15.67	15.56	15.56	1,714	+0.00(+0.03%)
May 10, 2016	15.56	15.66	15.48	15.56	4,094	+0.00(+0.00%)
May 09, 2016	15.56	15.66	15.48	15.56	1,797	+0.04(+0.25%)
May 06, 2016	15.48	15.52	15.48	15.52	1,301	+0.04(+0.25%)
May 05, 2016	15.52	15.58	15.48	15.48	6,881	-0.02(-0.15%)
May 04, 2016	15.69	15.69	15.50	15.50	936	+0.02(+0.13%)
May 03, 2016	15.72	15.73	15.48	15.48	2,002	-0.02(-0.15%)
May 02, 2016	15.52	15.52	15.50	15.50	1,658	-0.08(-0.53%)
Apr 29, 2016	15.59	15.59	15.59	15.59	554	-0.15(-0.93%)
Apr 28, 2016	15.55	15.73	15.55	15.73	3,717	+0.24(+1.55%)
Apr 27, 2016	15.62	15.75	15.48	15.49	5,591	-0.22(-1.43%)
Apr 26, 2016	15.74	15.74	15.54	15.72	4,850	+0.11(+0.68%)
Apr 25, 2016	15.54	15.61	15.54	15.61	458	+0.04(+0.26%)
Apr 22, 2016	15.56	15.69	15.56	15.57	1,956	+0.02(+0.10%)
Apr 21, 2016	15.56	15.65	15.56	15.56	3,861	+0.01(+0.05%)
Apr 20, 2016	15.60	15.69	15.49	15.55	5,666	-0.03(-0.20%)
Apr 19, 2016	15.61	15.75	15.49	15.58	3,403	+0.02(+0.10%)
Apr 18, 2016	15.62	15.85	15.56	15.56	11,052	-0.05(-0.35%)
Apr 15, 2016	15.92	16.04	15.60	15.62	3,426	-0.15(-0.98%)
Apr 14, 2016	15.65	15.85	15.65	15.77	3,208	+0.02(+0.15%)
Apr 13, 2016	15.53	15.78	15.53	15.75	2,398	+0.06(+0.39%)
Apr 12, 2016	15.58	15.77	15.58	15.69	2,669	-0.15(-0.93%)
Apr 11, 2016	15.90	16.18	15.48	15.84	7,031	-0.09(-0.54%)
Apr 08, 2016	15.97	16.06	15.90	15.92	2,426	-0.14(-0.84%)
Apr 06, 2016	16.03	16.06	16.06	16.06	386	+0.05(+0.31%)
Apr 05, 2016	15.94	16.26	15.94	16.01	1,404	+0.04(+0.24%)
Apr 04, 2016	16.13	16.21	15.97	15.97	3,109	-0.20(-1.24%)