Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.26	19.34	19.12	19.12	3,398	-0.13(-0.66%)
Jul 30, 2018	19.35	19.35	19.25	19.25	1,312	-0.30(-1.52%)
Jul 27, 2018	19.81	19.81	19.55	19.55	470	-0.27(-1.37%)
Jul 26, 2018	19.77	20.08	19.61	19.82	965	-0.16(-0.81%)
Jul 25, 2018	20.47	20.95	19.98	19.98	8,856	-0.66(-3.21%)
Jul 24, 2018	20.65	20.65	20.65	20.65	896	+0.01(+0.03%)
Jul 23, 2018	20.48	20.64	20.48	20.64	1,009	-0.01(-0.03%)
Jul 19, 2018		20.65	20.65	20.65	65	-0.04(-0.20%)
Jul 13, 2018		20.69	20.69	20.69	340	+0.02(+0.08%)
Jul 12, 2018	20.67	20.67	20.67	20.67	828	-0.03(-0.13%)
Jul 11, 2018	20.72	20.72	20.48	20.70	1,103	+0.17(+0.83%)
Jul 10, 2018	20.86	20.86	20.45	20.53	1,409	-0.17(-0.82%)
Jul 09, 2018		20.61	20.44	20.70	7,120	+0.09(+0.41%)
Jul 06, 2018	21.04	21.18	19.55	20.61	18,813	-0.53(-2.49%)
Jul 05, 2018	21.09	21.14	20.46	21.14	8,793	+0.12(+0.57%)
Jul 03, 2018		21.02	21.02	21.02	0	+0.59(+2.91%)
Jul 02, 2018	21.23	21.23	20.42	20.42	13,565	-0.77(-3.65%)
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%)
Apr 02, 2018	20.37	20.37	20.37	20.37	377	+0.17(+0.83%)
Mar 29, 2018		20.20	20.20	20.20	0	-0.42(-2.04%)
Mar 28, 2018	20.27	20.62	20.20	20.62	4,219	+0.42(+2.08%)
Mar 27, 2018	20.25	20.25	20.09	20.20	678	+0.39(+1.95%)
Mar 26, 2018	19.78	19.88	19.58	19.82	9,307	-0.09(-0.47%)
Mar 23, 2018	20.20	20.41	19.91	19.91	6,633	-0.53(-2.59%)
Mar 22, 2018	20.46	20.52	20.33	20.44	4,510	-0.01(-0.04%)
Mar 21, 2018	20.32	20.81	20.32	20.45	1,968	+0.05(+0.25%)
Mar 20, 2018	20.92	21.33	20.40	20.40	13,205	-0.76(-3.58%)
Mar 19, 2018	21.16	21.53	21.15	21.15	1,541	-0.01(-0.04%)
Mar 16, 2018	21.05	21.16	21.05	21.16	1,281	+0.41(+1.99%)
Mar 15, 2018	20.68	21.25	20.52	20.75	46,109	+0.17(+0.81%)
Mar 14, 2018	20.78	20.78	20.53	20.58	830	-0.04(-0.20%)
Mar 13, 2018	20.91	20.91	20.63	20.63	638	-0.25(-1.22%)
Mar 12, 2018	20.88	20.88	20.88	20.88	562	+0.25(+1.23%)
Mar 09, 2018	20.42	20.67	20.22	20.63	5,558	+0.11(+0.53%)
Mar 08, 2018	20.82	20.82	20.52	20.52	460	-0.16(-0.77%)
Mar 07, 2018	20.83	21.15	20.40	20.68	8,063	-0.02(-0.08%)
Mar 06, 2018	21.35	21.35	20.60	20.69	7,709	-0.59(-2.79%)
Mar 05, 2018	21.29	21.29	21.29	21.29	347	+0.37(+1.76%)
Mar 02, 2018	20.39	21.11	20.39	20.92	10,513	+0.15(+0.72%)
Feb 28, 2018		20.77	20.77	20.77	111	-0.40(-1.89%)
Feb 27, 2018	21.17	21.17	21.17	21.17	154	+0.33(+1.60%)
Feb 26, 2018	20.83	20.83	20.83	20.83	299	-0.21(-0.99%)
Feb 23, 2018	21.04	21.04	21.04	21.04	727	+0.21(+1.00%)
Feb 22, 2018	20.83	20.83	20.83	20.83	857	-0.05(-0.24%)
Feb 21, 2018	20.83	20.88	20.83	20.88	779	-0.12(-0.55%)
Feb 20, 2018	20.63	20.84	20.60	21.00	8,192	+0.36(+1.74%)
Feb 16, 2018		20.64	20.64	20.64	0	-0.07(-0.32%)
Feb 15, 2018	20.68	20.98	20.18	20.71	1,784	-0.71(-3.31%)
Feb 13, 2018		21.42	21.42	21.42	27	-0.04(-0.19%)
Feb 12, 2018	21.00	21.46	20.17	21.46	3,627	+0.71(+3.41%)
Feb 09, 2018	21.04	21.04	20.63	20.75	1,700	+0.25(+1.21%)
Feb 08, 2018	20.36	21.66	20.17	20.50	8,204	-0.90(-4.21%)
Feb 07, 2018	20.87	21.47	20.87	21.40	868	+0.53(+2.53%)
Feb 06, 2018	20.10	20.88	20.03	20.88	6,347	+0.00(+0.00%)
Feb 05, 2018	21.25	21.25	20.83	20.88	1,339	-0.79(-3.65%)
Feb 02, 2018	21.83	22.04	21.46	21.67	1,073	+0.46(+2.18%)
Jan 31, 2018		21.21	21.21	21.21	11	-0.05(-0.21%)
Jan 30, 2018	21.20	21.25	21.16	21.25	1,342	+0.19(+0.91%)
Jan 29, 2018	21.06	21.06	21.06	21.06	445	-0.16(-0.77%)
Jan 26, 2018	21.14	21.22	21.14	21.22	765	-0.13(-0.62%)
Jan 24, 2018		21.36	21.36	21.36	169	+0.09(+0.41%)
Jan 23, 2018	21.36	21.42	21.27	21.27	1,439	-0.21(-0.99%)
Jan 22, 2018	21.25	21.48	21.25	21.48	1,277	-0.10(-0.48%)
Jan 19, 2018	21.22	21.59	21.22	21.59	567	+0.07(+0.31%)
Jan 18, 2018	21.04	21.52	21.04	21.52	1,555	+0.27(+1.26%)
Jan 17, 2018	21.29	21.29	21.25	21.25	922	-0.08(-0.39%)
Jan 16, 2018	21.41	21.52	21.33	21.33	1,203	-0.09(-0.43%)
Jan 12, 2018		21.43	21.43	21.43	0	+0.05(+0.23%)
Jan 11, 2018	21.38	21.38	21.38	21.38	703	-0.35(-1.60%)
Jan 10, 2018	21.50	21.50	21.50	21.72	741	+0.47(+2.22%)
Jan 09, 2018	21.67	21.67	21.25	21.25	1,923	-0.32(-1.51%)
Jan 08, 2018	21.78	21.78	21.54	21.58	2,925	-0.07(-0.35%)
Jan 05, 2018	22.17	22.17	21.65	21.65	3,945	-0.43(-1.96%)
Jan 04, 2018	22.41	22.49	22.08	22.08	3,208	-0.30(-1.34%)
Jan 03, 2018	22.13	22.87	22.13	22.38	16,243	+1.00(+4.68%)
Jan 02, 2018	24.58	24.58	21.28	21.38	2,503	-1.14(-5.07%)
Dec 29, 2017		22.53	22.53	22.53	0	+0.75(+3.44%)
Dec 28, 2017	21.28	21.78	21.28	21.78	710	+0.11(+0.50%)
Dec 27, 2017	20.60	22.08	20.47	21.67	2,567	+0.00(+0.00%)
Dec 26, 2017	20.94	21.67	20.94	21.67	3,767	+0.00(+0.00%)
Dec 21, 2017		21.67	21.67	21.67	403	+0.17(+0.78%)
Dec 20, 2017	21.00	21.50	21.00	21.50	4,181	+0.10(+0.47%)
Dec 19, 2017	21.40	21.40	21.40	21.40	272	+0.04(+0.21%)
Dec 18, 2017	21.37	21.64	20.48	21.36	2,717	-0.04(-0.17%)
Dec 15, 2017	21.01	21.39	21.01	21.39	7,332	+0.27(+1.28%)
Dec 14, 2017	21.12	21.12	21.12	21.12	712	+0.08(+0.36%)
Dec 13, 2017	21.03	21.05	20.80	21.05	2,723	+0.41(+2.00%)
Dec 12, 2017	20.51	20.83	20.51	20.63	2,161	-0.02(-0.08%)
Dec 11, 2017	20.65	20.65	20.65	20.65	393	+0.00(+0.00%)
Dec 08, 2017	20.63	20.67	20.63	20.65	2,069	+0.02(+0.08%)
Dec 07, 2017	21.09	21.09	20.25	20.63	840	-0.03(-0.17%)
Dec 06, 2017	20.67	20.67	20.67	20.67	355	+0.25(+1.21%)
Dec 05, 2017	20.42	20.42	20.42	20.42	249	-0.21(-1.03%)
Nov 30, 2017		20.63	20.63	20.63	126	+0.32(+1.56%)
Nov 29, 2017	20.40	20.40	20.32	20.32	344	+0.57(+2.90%)
Nov 28, 2017	19.74	19.74	19.74	19.74	321	-0.31(-1.56%)
Nov 27, 2017	20.06	20.06	20.06	20.06	220	+0.00(+0.00%)
Nov 24, 2017	20.02	20.22	20.02	20.06	3,552	-0.00(-0.00%)
Nov 22, 2017	19.74	20.06	19.74	20.06	1,484	+0.12(+0.62%)
Nov 21, 2017	19.89	19.97	19.89	19.93	1,390	+0.23(+1.15%)
Nov 20, 2017	19.40	19.70	19.40	19.70	771	-0.14(-0.69%)
Nov 17, 2017	19.96	19.96	19.43	19.84	42,425	-0.17(-0.83%)
Nov 16, 2017	19.88	20.01	19.88	20.01	1,336	+0.09(+0.46%)
Nov 15, 2017	19.92	19.92	19.92	19.92	2,655	+0.07(+0.34%)
Nov 14, 2017	19.85	19.85	19.85	19.85	227	-0.22(-1.12%)
Nov 13, 2017	19.81	20.07	19.81	20.07	1,098	-0.11(-0.53%)
Nov 08, 2017		20.18	20.18	20.18	81	+0.32(+1.63%)
Nov 07, 2017	19.86	20.39	19.86	19.86	14,841	-0.49(-2.40%)
Nov 06, 2017	19.81	20.36	19.81	20.34	1,375	+0.28(+1.40%)
Nov 01, 2017		20.06	20.06	20.06	47	+0.21(+1.04%)
Oct 31, 2017	19.81	19.90	19.81	19.86	3,012	+0.24(+1.22%)
Oct 30, 2017	19.81	19.86	19.62	19.62	623	-0.28(-1.41%)
Oct 27, 2017	19.94	19.94	19.90	19.90	975	-0.04(-0.20%)
Oct 26, 2017	20.06	20.06	19.94	19.94	1,061	-0.31(-1.56%)
Oct 25, 2017	20.01	20.25	19.96	20.25	844	+0.19(+0.95%)
Oct 24, 2017	20.32	20.32	20.06	20.06	521	-0.36(-1.75%)
Oct 20, 2017		20.42	20.42	20.42	43	+0.03(+0.13%)
Oct 19, 2017	20.47	20.47	20.39	20.39	284	-0.19(-0.92%)
Oct 18, 2017	20.32	20.61	20.32	20.58	1,140	-0.01(-0.04%)
Oct 13, 2017		20.59	20.59	20.59	170	+0.29(+1.42%)
Oct 12, 2017	19.90	20.63	19.90	20.30	9,323	+0.00(+0.00%)
Oct 09, 2017		20.30	20.30	20.30	311	+0.12(+0.61%)
Oct 06, 2017	20.18	20.18	20.18	20.18	696	-0.12(-0.57%)
Oct 05, 2017	20.36	20.59	20.11	20.29	3,705	-0.17(-0.85%)
Oct 04, 2017	20.47	20.47	20.47	20.47	634	+0.08(+0.40%)
Oct 03, 2017	20.41	20.84	20.39	20.39	8,534	+0.26(+1.29%)
Oct 02, 2017	19.81	20.59	19.67	20.13	10,338	+0.01(+0.06%)
Sep 29, 2017	20.11	20.11	20.11	20.11	470	-0.21(-1.02%)
Sep 28, 2017	20.05	20.32	20.05	20.32	1,896	+0.51(+2.58%)
Sep 27, 2017	19.80	19.81	19.77	19.81	922	+0.00(+0.00%)
Sep 25, 2017		19.81	19.81	19.81	20	+0.38(+1.95%)
Sep 22, 2017	19.42	19.87	18.89	19.43	10,506	-0.07(-0.38%)
Sep 21, 2017	20.26	20.26	18.98	19.50	9,356	+0.07(+0.38%)
Sep 20, 2017	19.64	20.16	19.43	19.43	10,344	-0.73(-3.64%)
Sep 19, 2017	19.54	20.30	19.54	20.16	2,938	+0.55(+2.82%)
Sep 18, 2017	20.35	20.35	19.60	19.61	8,096	+0.03(+0.17%)
Sep 15, 2017	18.46	19.58	18.46	19.58	11,471	+1.04(+5.59%)
Sep 13, 2017		18.54	18.54	18.54	150	+0.16(+0.89%)
Sep 12, 2017	18.33	18.38	18.27	18.38	5,492	+0.33(+1.81%)
Sep 11, 2017	18.78	18.78	17.98	18.05	7,495	-0.28(-1.52%)
Sep 08, 2017	18.20	18.38	18.20	18.33	667	-0.29(-1.56%)
Sep 07, 2017	18.38	18.73	18.38	18.62	1,577	+0.23(+1.27%)
Sep 06, 2017	18.17	18.47	18.17	18.38	1,836	+0.01(+0.04%)
Sep 05, 2017	18.11	18.78	18.11	18.38	6,201	-0.41(-2.17%)
Aug 31, 2017		18.78	18.78	18.78	61	-0.16(-0.82%)
Aug 30, 2017	19.03	19.08	18.94	18.94	3,750	+0.15(+0.78%)
Aug 29, 2017	18.79	18.79	18.79	18.79	382	+0.00(+0.00%)
Aug 28, 2017	19.08	19.19	18.79	18.79	5,427	-0.33(-1.71%)
Aug 25, 2017	19.12	19.12	19.12	19.12	519	+0.09(+0.47%)
Aug 24, 2017	19.03	19.05	19.03	19.03	1,684	-0.43(-2.20%)
Aug 22, 2017		19.46	19.46	19.46	3	+0.39(+2.03%)
Aug 18, 2017		19.07	19.07	19.07	78	+0.04(+0.21%)
Aug 17, 2017	19.03	19.10	19.03	19.03	1,983	+0.00(+0.00%)
Aug 16, 2017	17.98	19.15	17.98	19.03	766	+0.03(+0.17%)
Aug 15, 2017	18.99	19.01	18.99	19.00	1,859	-0.20(-1.02%)
Aug 14, 2017	18.99	19.40	18.81	19.19	2,833	+0.41(+2.17%)
Aug 11, 2017	17.97	18.91	17.97	18.78	5,324	+0.34(+1.84%)
Aug 09, 2017		18.45	18.45	18.45	42	+0.11(+0.60%)
Aug 08, 2017	18.57	18.57	18.32	18.34	2,938	-0.36(-1.92%)
Aug 07, 2017	18.25	18.69	18.25	18.69	1,715	+0.32(+1.73%)
Aug 04, 2017	18.17	18.38	18.14	18.38	3,445	+0.00(+0.00%)
Aug 03, 2017	18.16	18.56	17.98	18.38	4,084	-0.56(-2.93%)
Aug 02, 2017	18.18	18.93	18.14	18.93	2,721	-0.60(-3.08%)