Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.71	16.02	15.48	15.99	17,616	+0.04(+0.27%)
Jun 27, 2014	15.40	15.95	15.40	15.95	6,814	+0.56(+3.63%)
Jun 26, 2014	15.19	15.40	15.19	15.39	3,415	-0.01(-0.09%)
Jun 25, 2014	15.29	15.40	15.16	15.40	10,027	+0.21(+1.37%)
Jun 24, 2014	15.27	15.39	15.19	15.19	7,333	-0.01(-0.05%)
Jun 23, 2014	15.19	15.36	15.12	15.20	9,193	-0.03(-0.19%)
Jun 20, 2014	15.37	15.57	15.12	15.23	27,418	-0.14(-0.89%)
Jun 19, 2014	15.09	15.67	15.07	15.37	13,991	+0.13(+0.83%)
Jun 18, 2014	15.22	15.50	15.22	15.24	6,077	-0.27(-1.75%)
Jun 17, 2014	15.25	15.57	15.25	15.51	11,352	+0.02(+0.15%)
Jun 16, 2014	15.55	15.68	15.23	15.49	12,343	-0.02(-0.14%)
Jun 13, 2014	15.52	15.69	15.34	15.51	8,953	-0.24(-1.53%)
Jun 12, 2014	15.92	15.94	15.42	15.75	17,339	-0.12(-0.78%)
Jun 11, 2014	16.12	16.12	15.85	15.87	1,673	-0.14(-0.87%)
Jun 10, 2014	16.03	16.08	15.94	16.01	7,449	-0.08(-0.47%)
Jun 06, 2014	15.83	16.12	15.83	16.09	4,623	+0.26(+1.65%)
Jun 05, 2014	15.83	15.83	15.55	15.83	4,547	+0.00(+0.00%)
Jun 04, 2014	15.82	15.83	15.55	15.83	5,770	+0.00(+0.00%)
Jun 03, 2014	15.74	15.83	15.52	15.83	3,627	+0.02(+0.13%)
Jun 02, 2014	15.62	15.83	15.38	15.81	4,692	-0.01(-0.09%)
May 30, 2014	15.47	15.82	15.38	15.82	4,469	+0.28(+1.78%)
May 29, 2014	15.42	15.57	15.38	15.55	4,911	+0.02(+0.16%)
May 28, 2014	15.23	15.52	15.13	15.52	7,552	+0.07(+0.48%)
May 27, 2014	15.38	15.55	15.32	15.45	11,636	+0.09(+0.55%)
May 23, 2014	15.38	15.36	15.36	15.36	3,528	+0.02(+0.14%)
May 21, 2014	15.34	15.34	15.34	15.34	217	+0.04(+0.23%)
May 19, 2014	15.30	15.30	15.30	15.30	121	-0.11(-0.69%)
May 16, 2014	15.18	15.57	15.18	15.41	13,407	+0.18(+1.21%)
May 15, 2014	15.26	15.32	15.02	15.23	6,458	-0.28(-1.83%)
May 13, 2014	15.57	15.51	15.51	15.51	173	-0.04(-0.27%)
May 12, 2014	15.30	15.57	15.30	15.55	4,488	+0.07(+0.46%)
May 09, 2014	15.33	15.52	15.33	15.48	1,805	+0.06(+0.41%)
May 08, 2014	15.21	15.55	15.21	15.42	4,646	+0.18(+1.16%)
May 07, 2014	15.44	15.48	15.24	15.24	7,718	-0.42(-2.65%)
May 06, 2014	15.59	15.66	15.57	15.66	5,076	+0.11(+0.71%)
May 05, 2014	15.76	15.77	15.53	15.55	18,855	-0.08(-0.54%)
May 02, 2014	15.40	15.67	15.39	15.63	5,365	+0.28(+1.80%)
May 01, 2014	15.35	15.35	15.35	15.35	1,524	+0.31(+2.07%)
Apr 30, 2014	15.04	15.04	15.04	15.04	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	15.12	15.01	15.10	1,042	-0.26(-1.70%)
Apr 25, 2014	14.97	15.38	14.97	15.36	927	+0.18(+1.21%)
Apr 24, 2014	15.04	15.20	15.04	15.18	5,130	-0.13(-0.83%)
Apr 23, 2014	15.38	15.38	14.91	15.30	6,183	-0.07(-0.47%)
Apr 22, 2014	15.38	15.52	15.38	15.38	4,459	-0.20(-1.31%)
Apr 21, 2014	15.60	15.66	15.56	15.58	1,419	+0.13(+0.83%)
Apr 17, 2014	15.45	15.45	15.45	15.45	564	+0.12(+0.79%)
Apr 16, 2014	15.28	15.42	15.28	15.33	1,428	-0.08(-0.51%)
Apr 15, 2014	15.44	15.44	15.30	15.41	4,375	+0.30(+1.97%)
Apr 14, 2014	15.42	15.44	15.02	15.11	11,395	-0.44(-2.82%)
Apr 11, 2014	15.55	15.55	15.55	15.55	262	+0.15(+0.99%)
Apr 10, 2014	15.40	15.40	15.40	15.40	756	-0.17(-1.11%)
Apr 09, 2014	15.65	15.66	15.39	15.57	2,263	+0.04(+0.23%)
Apr 08, 2014	15.42	15.54	15.42	15.54	15,108	-0.12(-0.77%)
Apr 07, 2014	15.69	15.73	15.66	15.66	860	+0.07(+0.45%)
Apr 04, 2014	15.73	15.73	15.42	15.59	2,198	-0.11(-0.71%)
Apr 02, 2014	15.70	15.70	15.70	15.70	282	-0.02(-0.15%)