Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	17.85	17.85	17.54	17.54	1,348	-0.25(-1.41%)
Aug 30, 2016	17.79	17.79	17.79	17.79	921	+0.17(+0.98%)
Aug 26, 2016	17.62	17.62	17.62	17.62	353	+0.08(+0.45%)
Aug 25, 2016	17.41	17.91	17.35	17.54	1,990	-0.12(-0.67%)
Aug 24, 2016	17.66	17.66	17.66	17.66	489	+0.27(+1.58%)
Aug 23, 2016	17.84	18.40	17.39	17.39	1,131	-0.24(-1.38%)
Aug 22, 2016	17.61	17.63	17.61	17.63	3,087	+0.23(+1.35%)
Aug 19, 2016	17.62	17.72	17.39	17.39	2,415	-0.30(-1.68%)
Aug 18, 2016	17.69	17.69	17.69	17.69	140	-0.02(-0.09%)
Aug 17, 2016	17.71	17.71	17.71	17.71	435	-0.07(-0.40%)
Aug 16, 2016	17.50	17.78	17.38	17.78	7,434	+0.34(+1.93%)
Aug 15, 2016	17.29	17.44	17.23	17.44	5,117	+0.04(+0.20%)
Aug 12, 2016	18.15	18.25	17.19	17.41	37,487	-0.68(-3.75%)
Aug 11, 2016	17.98	18.20	17.89	18.08	7,589	-0.09(-0.47%)
Aug 10, 2016	18.17	18.17	18.17	18.17	264	+0.00(+0.00%)
Aug 09, 2016	18.10	18.47	18.10	18.17	907	+0.00(+0.00%)
Aug 08, 2016	18.17	18.17	18.09	18.17	4,830	+0.00(+0.00%)
Aug 05, 2016	18.17	18.17	18.17	18.17	301	+0.06(+0.32%)
Aug 04, 2016	18.29	18.29	17.92	18.11	4,086	-0.10(-0.54%)
Aug 03, 2016	18.32	18.32	18.21	18.21	383	+0.16(+0.87%)
Aug 02, 2016	18.01	18.25	17.93	18.05	3,514	+0.04(+0.22%)
Aug 01, 2016	18.03	18.10	18.01	18.01	2,035	-0.16(-0.86%)
Jul 29, 2016	18.17	18.17	18.17	18.17	238	+0.00(+0.00%)
Jul 28, 2016	18.33	18.33	18.17	18.17	1,511	-0.16(-0.90%)
Jul 27, 2016	18.74	18.74	18.02	18.33	4,655	+0.25(+1.39%)
Jul 26, 2016	18.03	18.36	18.03	18.08	1,520	+0.05(+0.30%)
Jul 25, 2016	18.09	18.26	18.03	18.03	2,655	-0.30(-1.62%)
Jul 22, 2016	18.07	18.49	18.07	18.33	2,399	-0.46(-2.46%)
Jul 21, 2016	18.64	18.79	18.61	18.79	1,576	+0.12(+0.63%)
Jul 20, 2016	18.58	18.71	18.51	18.67	2,302	+0.60(+3.34%)
Jul 19, 2016	18.72	18.80	18.07	18.07	4,499	-0.67(-3.59%)
Jul 18, 2016	18.60	18.74	18.56	18.74	1,834	+0.41(+2.26%)
Jul 15, 2016	18.12	18.40	18.12	18.33	1,313	+0.26(+1.43%)
Jul 14, 2016	18.21	18.57	18.07	18.07	2,257	+0.05(+0.30%)
Jul 13, 2016	17.94	18.01	17.59	18.01	5,876	+0.09(+0.48%)
Jul 12, 2016	18.40	18.60	17.93	17.93	4,001	-0.67(-3.62%)
Jul 11, 2016	18.53	18.80	18.53	18.60	3,865	+0.07(+0.39%)
Jul 08, 2016	18.80	18.87	18.45	18.53	7,667	-0.35(-1.83%)
Jul 07, 2016	18.59	19.05	18.59	18.87	4,089	+0.54(+2.95%)
Jul 05, 2016	18.50	18.74	18.07	18.33	2,967	+0.46(+2.59%)
Jul 01, 2016	18.01	17.87	17.87	17.87	12,641	+0.39(+2.24%)
Jun 30, 2016	18.52	18.87	17.07	17.48	33,632	-1.08(-5.82%)
Jun 29, 2016	17.64	18.79	17.64	18.56	21,709	+0.56(+3.13%)
Jun 28, 2016	17.03	18.00	16.84	18.00	17,419	+1.24(+7.38%)
Jun 27, 2016	16.09	16.84	16.09	16.76	48,801	+0.96(+6.10%)
Jun 24, 2016	16.07	16.07	15.80	15.80	2,542	-0.49(-2.98%)
Jun 23, 2016	16.37	16.44	16.28	16.28	1,003	+0.02(+0.14%)
Jun 22, 2016	16.05	16.26	16.05	16.26	722	-0.03(-0.19%)
Jun 21, 2016	16.00	16.29	16.00	16.29	5,949	-0.07(-0.43%)
Jun 20, 2016	16.02	16.36	15.91	16.36	14,513	+0.35(+2.20%)
Jun 17, 2016	16.12	16.31	16.01	16.01	8,008	-0.20(-1.26%)
Jun 16, 2016	16.11	16.21	16.03	16.21	1,531	+0.23(+1.42%)
Jun 15, 2016	16.45	16.58	15.95	15.98	4,937	-0.12(-0.73%)
Jun 14, 2016	16.76	16.76	16.09	16.10	4,683	+0.08(+0.48%)
Jun 13, 2016	15.64	16.21	15.64	16.03	4,114	+0.33(+2.08%)
Jun 10, 2016	16.58	16.58	15.70	15.70	1,251	-0.50(-3.10%)
Jun 09, 2016	16.02	16.20	16.02	16.20	1,487	-0.01(-0.05%)
Jun 08, 2016	15.66	16.41	15.61	16.21	14,933	+0.61(+3.88%)
Jun 07, 2016	15.47	15.60	15.47	15.60	541	+0.07(+0.45%)
Jun 06, 2016	15.47	15.53	15.47	15.53	685	+0.06(+0.39%)
Jun 03, 2016	15.47	15.49	15.47	15.47	1,034	-0.02(-0.15%)
Jun 02, 2016	15.48	15.56	15.48	15.50	1,322	-0.07(-0.47%)