Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	22.10	22.39	20.03	21.20	21,687	-0.41(-1.91%)
Jun 28, 2018	22.10	22.52	21.44	21.61	10,769	-0.36(-1.62%)
Jun 27, 2018	22.18	22.60	21.56	21.97	10,700	-0.05(-0.21%)
Jun 26, 2018	22.06	22.57	21.89	22.01	9,966	+0.13(+0.58%)
Jun 25, 2018	22.06	22.06	21.55	21.89	2,290	-0.17(-0.77%)
Jun 22, 2018	21.97	22.10	21.81	22.06	9,320	-0.05(-0.23%)
Jun 21, 2018	21.36	22.27	21.25	22.11	8,555	+0.16(+0.71%)
Jun 20, 2018	21.67	22.62	21.67	21.95	4,834	+0.32(+1.47%)
Jun 19, 2018	21.78	22.43	21.40	21.63	8,032	+0.17(+0.78%)
Jun 18, 2018	22.09	22.09	21.47	21.47	6,465	-0.85(-3.81%)
Jun 15, 2018		22.43	22.22	22.32	5,824	+0.09(+0.42%)
Jun 14, 2018	22.38	22.38	21.60	22.22	1,906	+0.11(+0.49%)
Jun 13, 2018	21.58	22.18	21.26	22.11	5,330	+0.19(+0.84%)
Jun 12, 2018	21.73	22.07	21.11	21.93	13,594	-0.21(-0.95%)
Jun 11, 2018	22.10	22.38	22.10	22.14	1,271	+0.20(+0.92%)
Jun 08, 2018	22.12	22.40	21.94	21.94	5,022	-0.11(-0.49%)
Jun 07, 2018	22.31	22.31	21.46	22.05	8,339	+0.14(+0.65%)
Jun 06, 2018	21.29	22.60	21.29	21.90	8,146	+0.86(+4.08%)
Jun 05, 2018	21.96	22.24	20.48	21.05	39,366	-1.41(-6.30%)
Jun 04, 2018	21.94	22.46	21.94	22.46	380	-0.19(-0.82%)
Jun 01, 2018	22.64	22.64	22.64	22.64	301	+0.35(+1.55%)
May 31, 2018	22.31	22.73	21.89	22.30	3,530	+0.38(+1.73%)
May 30, 2018	22.21	22.66	21.92	21.92	45,307	-0.59(-2.62%)
May 29, 2018	21.90	22.51	21.90	22.51	703	+0.61(+2.80%)
May 25, 2018		21.90	21.90	21.90	0	-0.34(-1.51%)
May 24, 2018	22.23	22.23	22.23	22.23	374	-0.24(-1.05%)
May 23, 2018	22.15	22.85	22.15	22.47	5,510	+0.01(+0.04%)
May 22, 2018	21.91	22.68	20.65	22.46	5,628	+0.11(+0.49%)
May 21, 2018	21.89	22.51	20.89	22.35	15,476	-0.13(-0.56%)
May 18, 2018	21.89	22.81	21.89	22.48	7,923	+0.24(+1.10%)
May 17, 2018	21.87	22.52	21.84	22.23	11,970	+0.70(+3.25%)
May 16, 2018	21.47	21.68	21.03	21.53	6,654	+0.00(+0.00%)
May 15, 2018	21.26	21.58	21.26	21.53	8,228	-0.36(-1.63%)
May 14, 2018	20.99	21.96	20.62	21.89	19,988	+1.14(+5.48%)
May 11, 2018	20.64	20.75	20.04	20.75	5,536	+0.47(+2.32%)
May 10, 2018	20.33	20.33	19.68	20.28	6,401	-0.35(-1.67%)
May 09, 2018	20.62	20.62	20.62	20.62	542	-0.11(-0.55%)
May 08, 2018	19.69	20.81	19.69	20.74	1,735	-0.01(-0.06%)
May 07, 2018	20.37	21.04	20.37	20.75	3,972	+0.55(+2.71%)
May 02, 2018		20.20	20.20	20.20	150	+0.92(+4.76%)
May 01, 2018	19.70	19.70	19.29	19.29	476	-0.71(-3.54%)
Apr 27, 2018		19.99	19.99	19.99	169	+0.21(+1.06%)
Apr 26, 2018	19.72	20.46	19.37	19.78	11,478	+0.27(+1.38%)
Apr 25, 2018	20.62	20.69	19.51	19.51	6,702	-0.56(-2.81%)
Apr 24, 2018	20.89	20.89	19.98	20.08	18,245	-0.55(-2.65%)
Apr 20, 2018		20.62	20.62	20.62	67	-0.04(-0.20%)
Apr 19, 2018	20.46	20.67	20.21	20.67	3,808	-0.38(-1.80%)
Apr 18, 2018	20.20	21.05	19.88	21.05	2,877	+0.32(+1.53%)
Apr 17, 2018	20.61	21.05	20.61	20.73	2,570	+0.40(+1.96%)
Apr 16, 2018	20.33	20.33	20.33	20.33	595	+0.13(+0.63%)
Apr 13, 2018	19.95	20.20	19.95	20.20	2,147	+0.25(+1.27%)
Apr 12, 2018	19.11	19.97	19.03	19.95	10,170	+0.80(+4.18%)
Apr 11, 2018	19.76	19.88	19.03	19.15	7,461	-1.05(-5.21%)
Apr 10, 2018	20.93	21.05	19.76	20.20	15,651	+0.01(+0.04%)
Apr 09, 2018	20.20	20.62	20.20	20.20	1,160	-0.01(-0.04%)
Apr 06, 2018	20.20	20.20	20.20	20.20	236	+0.15(+0.74%)
Apr 05, 2018	20.95	20.95	20.06	20.06	795	-1.02(-4.82%)
Apr 04, 2018	20.47	21.07	20.47	21.07	660	+0.69(+3.39%)
Apr 03, 2018	19.60	20.38	19.60	20.38	5,437	+0.01(+0.04%)