Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.69	18.69	18.07	18.21	2,706	-0.51(-2.72%)
Jul 30, 2015	18.72	18.72	18.07	18.72	2,707	+0.61(+3.39%)
Jul 29, 2015	18.10	18.10	18.10	18.10	439	-0.09(-0.49%)
Jul 28, 2015	18.19	18.19	18.19	18.19	530	+0.11(+0.62%)
Jul 27, 2015	18.25	18.25	18.08	18.08	1,874	-0.17(-0.94%)
Jul 23, 2015	18.45	18.25	18.25	18.25	166	+0.05(+0.29%)
Jul 22, 2015	18.18	18.39	18.18	18.20	1,618	+0.07(+0.41%)
Jul 21, 2015	18.67	18.79	18.13	18.13	3,826	-0.43(-2.30%)
Jul 17, 2015	18.58	18.55	18.55	18.55	470	+0.21(+1.14%)
Jul 16, 2015	18.32	18.34	18.32	18.34	2,107	+0.26(+1.45%)
Jul 15, 2015	18.08	18.08	18.08	18.08	625	-0.25(-1.39%)
Jul 14, 2015	18.34	18.34	18.33	18.33	2,756	+0.07(+0.37%)
Jul 13, 2015	18.27	18.34	18.27	18.27	1,025	+0.11(+0.62%)
Jul 10, 2015	18.05	18.16	18.05	18.16	1,079	+0.15(+0.83%)
Jul 09, 2015	18.00	18.01	18.00	18.01	574	+0.04(+0.21%)
Jul 08, 2015	18.42	18.45	17.97	17.97	10,371	-0.40(-2.16%)
Jul 07, 2015	18.74	18.92	18.34	18.36	4,680	-0.37(-2.00%)
Jul 06, 2015	18.90	18.90	18.74	18.74	2,023	+0.01(+0.04%)
Jul 02, 2015	18.80	18.73	18.73	18.73	1,736	+0.00(+0.00%)
Jul 01, 2015	18.72	19.05	18.72	18.73	2,022	-0.01(-0.04%)
Jun 30, 2015	18.72	19.08	18.72	18.74	2,265	-0.20(-1.07%)
Jun 29, 2015	18.94	18.94	18.94	18.94	749	+0.22(+1.20%)
Jun 26, 2015	18.72	18.90	18.72	18.72	8,229	-0.08(-0.44%)
Jun 25, 2015	18.80	18.80	18.80	18.80	373	-0.27(-1.43%)
Jun 24, 2015	18.98	19.08	18.73	19.07	1,509	+0.20(+1.05%)
Jun 23, 2015	18.87	18.87	18.87	18.87	301	+0.02(+0.08%)
Jun 22, 2015	18.94	18.94	18.83	18.86	2,142	+0.07(+0.36%)
Jun 19, 2015	18.88	18.98	18.79	18.79	4,721	-0.01(-0.08%)
Jun 18, 2015	18.73	19.26	18.73	18.81	3,563	+0.27(+1.45%)
Jun 17, 2015	18.77	18.77	18.54	18.54	683	+0.01(+0.04%)
Jun 16, 2015	18.52	18.58	18.52	18.53	2,181	-0.02(-0.12%)
Jun 15, 2015	18.60	18.74	18.53	18.55	7,803	-0.05(-0.28%)
Jun 12, 2015	18.63	18.75	18.53	18.60	4,011	+0.01(+0.08%)
Jun 11, 2015	18.59	18.59	18.59	18.59	322	+0.04(+0.20%)
Jun 10, 2015	18.20	18.90	18.16	18.55	5,294	+0.28(+1.54%)
Jun 09, 2015	18.28	18.50	18.27	18.27	580	+0.02(+0.12%)
Jun 08, 2015	18.28	18.53	18.23	18.25	817	-0.31(-1.68%)
Jun 05, 2015	18.38	19.27	18.38	18.56	14,756	+0.24(+1.34%)
Jun 04, 2015	18.76	18.76	18.31	18.31	1,141	-0.44(-2.37%)
Jun 03, 2015	19.32	19.80	18.76	18.76	1,609	-0.50(-2.62%)
Jun 02, 2015	19.72	19.84	19.26	19.26	8,108	-0.67(-3.38%)
Jun 01, 2015	20.00	20.00	18.69	19.94	3,835	-0.07(-0.33%)
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%)
Mar 02, 2015	17.83	18.16	17.64	18.16	1,975	+0.51(+2.87%)
Feb 27, 2015	18.16	18.16	17.65	17.65	3,780	-0.12(-0.66%)
Feb 26, 2015	18.16	18.16	17.77	17.77	10,067	-0.39(-2.14%)
Feb 25, 2015	18.17	18.17	18.05	18.16	4,843	+0.04(+0.20%)
Feb 24, 2015	17.99	18.27	17.97	18.12	1,483	-0.15(-0.80%)
Feb 23, 2015	17.94	18.27	17.94	18.27	1,462	+0.33(+1.84%)
Feb 20, 2015	17.97	18.25	17.94	17.94	5,421	+0.02(+0.12%)
Feb 19, 2015	18.23	18.23	17.91	17.91	1,870	-0.02(-0.12%)
Feb 18, 2015	18.32	18.34	17.91	17.94	1,431	-0.06(-0.33%)
Feb 17, 2015	17.98	18.00	17.91	17.99	1,931	+0.01(+0.04%)
Feb 13, 2015	18.32	17.99	17.99	17.99	8,179	-0.03(-0.16%)
Feb 12, 2015	18.38	18.68	17.86	18.02	2,486	-0.50(-2.69%)
Feb 11, 2015	17.97	18.99	17.88	18.52	5,088	+0.64(+3.58%)
Feb 10, 2015	18.33	19.07	17.51	17.88	26,676	-0.10(-0.54%)
Feb 09, 2015	18.08	18.11	17.43	17.97	4,082	+0.07(+0.41%)
Feb 06, 2015	17.95	18.11	17.26	17.90	2,224	+0.07(+0.41%)
Feb 05, 2015	17.61	17.97	17.61	17.83	3,822	+0.50(+2.88%)
Feb 04, 2015	17.81	17.81	17.33	17.33	828	-0.34(-1.91%)
Feb 03, 2015	17.75	17.75	17.33	17.66	2,118	-0.00(-0.00%)
Feb 02, 2015	18.10	18.10	17.08	17.66	21,873	-0.40(-2.23%)
Jan 30, 2015	17.44	18.07	17.03	18.07	26,069	+0.47(+2.67%)
Jan 29, 2015	17.24	18.11	17.24	17.60	2,678	+0.55(+3.23%)
Jan 28, 2015	18.14	18.18	17.05	17.05	1,600	+0.05(+0.30%)
Jan 27, 2015	17.64	17.64	16.96	17.00	2,152	-0.50(-2.85%)
Jan 26, 2015	17.47	18.22	17.47	17.50	4,801	+0.03(+0.17%)
Jan 23, 2015	17.48	17.51	17.47	17.47	959	-0.04(-0.25%)
Jan 22, 2015	17.57	17.99	17.47	17.51	2,505	-0.06(-0.33%)
Jan 21, 2015	17.53	18.16	17.48	17.57	3,647	+0.11(+0.63%)
Jan 20, 2015	17.95	17.95	17.46	17.46	3,052	-0.67(-3.68%)
Jan 16, 2015	18.15	18.16	17.72	18.13	1,875	-0.03(-0.16%)
Jan 15, 2015	18.30	18.33	17.61	18.16	6,912	+0.35(+1.98%)
Jan 14, 2015	17.79	18.16	17.79	17.80	1,956	-0.35(-1.94%)
Jan 13, 2015	17.69	18.30	17.67	18.16	1,458	+0.01(+0.08%)
Jan 12, 2015	18.32	18.33	17.66	18.14	4,216	+0.40(+2.23%)
Jan 09, 2015	16.91	18.10	16.87	17.75	9,376	+0.95(+5.63%)
Jan 08, 2015	16.91	16.91	16.73	16.80	6,540	-0.10(-0.56%)
Jan 07, 2015	16.87	16.91	16.58	16.89	9,252	+0.24(+1.45%)
Jan 06, 2015	16.51	16.76	16.51	16.65	2,406	+0.12(+0.75%)
Jan 05, 2015	16.34	16.86	16.30	16.53	3,458	+0.25(+1.53%)
Jan 02, 2015	16.54	16.87	16.28	16.28	1,457	-0.25(-1.51%)
Dec 31, 2014	16.30	16.53	16.53	16.53	6,270	+0.56(+3.49%)
Dec 30, 2014	16.27	16.27	15.97	15.97	3,740	-0.14(-0.86%)
Dec 29, 2014	16.07	16.32	16.07	16.11	12,585	+0.10(+0.60%)
Dec 26, 2014	15.97	16.01	15.97	16.01	954	+0.21(+1.30%)
Dec 23, 2014	15.59	15.81	15.81	15.81	2,999	+0.08(+0.51%)
Dec 22, 2014	15.41	15.88	15.37	15.73	17,397	+0.36(+2.31%)
Dec 19, 2014	15.30	15.52	15.30	15.37	3,338	-0.05(-0.33%)
Dec 18, 2014	15.59	15.59	15.31	15.42	1,623	-0.11(-0.68%)
Dec 17, 2014	15.30	15.67	15.30	15.53	637	+0.23(+1.50%)
Dec 16, 2014	15.34	15.62	15.30	15.30	5,184	-0.32(-2.04%)
Dec 15, 2014	15.78	15.78	15.44	15.62	940	+0.30(+1.99%)
Dec 12, 2014	15.55	15.55	15.31	15.31	2,410	-0.38(-2.45%)
Dec 11, 2014	15.58	15.88	15.58	15.70	1,474	+0.10(+0.63%)
Dec 10, 2014	15.60	15.60	15.60	15.60	455	+0.01(+0.07%)
Dec 09, 2014	15.66	15.72	15.58	15.59	4,065	-0.04(-0.23%)
Dec 08, 2014	15.59	15.87	15.55	15.63	1,816	-0.14(-0.92%)
Dec 05, 2014	15.55	15.77	15.55	15.77	979	+0.11(+0.67%)
Dec 04, 2014	15.77	15.86	15.66	15.67	5,155	-0.11(-0.67%)
Dec 03, 2014	15.77	15.86	15.77	15.77	3,290	-0.07(-0.45%)
Dec 01, 2014	15.87	15.84	15.84	15.84	286	+0.07(+0.45%)
Nov 28, 2014	15.78	15.82	15.77	15.77	906	-0.01(-0.09%)
Nov 26, 2014	15.88	15.79	15.79	15.79	1,103	+0.01(+0.05%)
Nov 25, 2014	15.78	15.88	15.78	15.78	1,110	-0.03(-0.18%)
Nov 24, 2014	15.87	15.87	15.77	15.81	1,010	-0.01(-0.09%)
Nov 21, 2014	15.59	15.87	15.59	15.82	6,672	+0.08(+0.51%)
Nov 20, 2014	15.74	15.74	15.73	15.74	486	+0.01(+0.09%)
Nov 19, 2014	15.82	15.84	15.55	15.73	3,334	-0.06(-0.37%)
Nov 18, 2014	15.82	15.82	15.70	15.79	1,090	+0.06(+0.39%)
Nov 17, 2014	15.68	15.72	15.55	15.72	20,001	+0.17(+1.12%)
Nov 14, 2014	15.68	15.70	15.55	15.55	2,094	-0.25(-1.58%)
Nov 13, 2014	15.83	15.87	15.53	15.80	7,431	-0.05(-0.31%)
Nov 12, 2014	15.63	15.85	15.63	15.85	827	+0.14(+0.91%)
Nov 11, 2014	15.65	15.71	15.62	15.71	14,181	-0.17(-1.10%)
Nov 10, 2014	15.65	15.88	15.65	15.88	1,194	+0.04(+0.23%)
Nov 07, 2014	15.81	15.85	15.67	15.84	965	+0.04(+0.23%)
Nov 06, 2014	15.81	15.88	15.71	15.81	2,409	+0.00(+0.00%)
Nov 05, 2014	15.75	15.81	15.67	15.81	5,022	+0.10(+0.65%)
Nov 04, 2014	15.78	15.78	15.71	15.71	729	-0.01(-0.09%)
Nov 03, 2014	15.72	15.72	15.72	15.72	387	-0.10(-0.64%)
Oct 31, 2014	16.00	16.00	15.72	15.82	1,168	-0.12(-0.73%)
Oct 30, 2014	15.72	15.94	15.72	15.94	2,431	+0.19(+1.20%)
Oct 29, 2014	15.84	15.95	15.75	15.75	7,619	+0.05(+0.35%)
Oct 27, 2014	15.70	15.70	15.70	15.70	339	-0.03(-0.16%)
Oct 24, 2014	15.76	15.76	15.67	15.72	1,119	-0.15(-0.91%)
Oct 23, 2014	15.90	15.90	15.79	15.87	1,529	+0.17(+1.06%)
Oct 22, 2014	15.97	16.12	15.70	15.70	3,045	-0.24(-1.50%)
Oct 21, 2014	15.61	15.94	15.61	15.94	1,329	+0.06(+0.36%)
Oct 17, 2014	15.63	15.88	15.88	15.88	118	-0.18(-1.12%)
Oct 16, 2014	15.77	16.06	15.77	16.06	1,661	+0.21(+1.33%)
Oct 15, 2014	16.07	16.07	15.76	15.85	1,107	-0.17(-1.09%)
Oct 14, 2014	15.82	16.02	15.82	16.02	1,585	+0.11(+0.68%)
Oct 13, 2014	15.95	15.95	15.60	15.92	3,261	-0.01(-0.09%)
Oct 09, 2014	15.81	15.93	15.93	15.93	35	+0.01(+0.05%)
Oct 08, 2014	15.86	16.17	15.59	15.92	24,026	-0.03(-0.18%)
Oct 07, 2014	15.91	16.04	15.87	15.95	5,201	-0.05(-0.29%)
Oct 06, 2014	16.17	16.18	15.96	16.00	7,851	-0.19(-1.19%)
Oct 03, 2014	16.24	16.24	16.19	16.19	677	-0.01(-0.05%)
Oct 02, 2014	16.04	16.20	15.95	16.20	9,114	+0.16(+1.02%)
Oct 01, 2014	16.13	16.14	16.04	16.04	7,001	-0.25(-1.54%)
Sep 30, 2014	15.95	16.32	15.95	16.29	1,966	+0.33(+2.05%)
Sep 29, 2014	16.05	16.21	15.86	15.96	7,171	-0.31(-1.92%)
Sep 26, 2014	16.31	16.31	15.95	16.27	3,387	+0.17(+1.08%)
Sep 25, 2014	16.27	16.27	15.87	16.10	2,458	-0.04(-0.27%)
Sep 24, 2014	16.07	16.14	16.05	16.14	5,109	+0.12(+0.72%)
Sep 23, 2014	16.02	16.02	15.98	16.02	1,743	-0.18(-1.12%)
Sep 22, 2014	15.99	16.29	15.86	16.21	3,973	+0.04(+0.22%)
Sep 19, 2014	16.24	16.32	16.17	16.17	6,509	+0.10(+0.63%)
Sep 17, 2014	15.81	16.07	16.07	16.07	17	+0.08(+0.50%)
Sep 16, 2014	15.97	16.05	15.97	15.99	1,835	+0.04(+0.27%)
Sep 15, 2014	16.28	16.30	15.93	15.95	2,902	-0.10(-0.63%)
Sep 12, 2014	16.17	16.20	15.97	16.05	4,226	+0.01(+0.09%)
Sep 11, 2014	16.04	16.04	15.85	16.03	3,994	+0.02(+0.13%)
Sep 10, 2014	16.16	16.16	15.86	16.01	4,125	+0.20(+1.29%)
Sep 09, 2014	16.16	16.16	15.80	15.81	5,025	-0.41(-2.54%)
Sep 08, 2014	15.98	16.22	15.98	16.22	13,919	+0.03(+0.20%)
Sep 05, 2014	16.00	16.22	15.99	16.19	6,654	+0.26(+1.64%)
Sep 04, 2014	16.29	16.29	15.90	15.92	16,579	-0.36(-2.20%)
Sep 03, 2014	16.27	16.41	15.91	16.28	11,314	+0.01(+0.09%)
Sep 02, 2014	15.95	16.27	15.85	16.27	16,840	+0.47(+2.95%)
Aug 29, 2014	16.02	15.80	15.80	15.80	3,207	-0.04(-0.27%)
Aug 28, 2014	15.86	15.86	15.79	15.85	4,931	-0.16(-0.99%)
Aug 27, 2014	15.79	16.00	15.87	16.00	959	+0.14(+0.86%)
Aug 26, 2014	15.88	16.07	15.87	15.87	91,861	-0.03(-0.18%)
Aug 25, 2014	16.10	16.18	15.45	15.90	11,908	-0.28(-1.73%)
Aug 22, 2014	16.02	16.18	16.02	16.18	557	-0.02(-0.09%)
Aug 21, 2014	16.10	16.20	16.06	16.19	3,776	+0.05(+0.32%)
Aug 20, 2014	16.01	16.14	16.12	16.14	683	+0.01(+0.09%)
Aug 19, 2014	16.16	16.16	16.00	16.12	2,792	+0.02(+0.13%)
Aug 18, 2014	15.99	16.20	15.99	16.10	5,464	+0.20(+1.26%)
Aug 15, 2014	15.73	15.90	15.73	15.90	8,753	+0.18(+1.12%)
Aug 14, 2014	15.58	15.73	15.58	15.73	704	+0.10(+0.61%)
Aug 13, 2014	15.44	15.76	15.44	15.63	6,463	-0.25(-1.58%)
Aug 12, 2014	15.42	15.88	15.42	15.88	2,954	-0.11(-0.72%)
Aug 11, 2014	16.02	16.20	15.42	16.00	11,177	-0.23(-1.41%)
Aug 08, 2014	15.67	15.77	15.63	16.23	13,429	+0.25(+1.57%)
Aug 07, 2014	15.34	15.97	15.34	15.97	8,620	+0.82(+5.39%)
Aug 06, 2014	15.16	15.16	15.16	15.16	1,103	-0.09(-0.56%)
Aug 05, 2014	15.41	15.70	15.24	15.24	9,069	-0.23(-1.48%)
Aug 04, 2014	15.31	15.80	15.29	15.47	4,135	+0.23(+1.50%)