Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	18.21	18.24	17.87	17.93	1,401	-0.07(-0.41%)
Mar 30, 2015	18.27	18.30	17.79	18.00	9,240	+0.07(+0.41%)
Mar 27, 2015	17.83	18.02	17.83	17.93	6,979	+0.00(+0.00%)
Mar 26, 2015	17.72	18.29	17.72	17.93	6,379	+0.14(+0.78%)
Mar 25, 2015	17.83	17.83	17.79	17.79	446	-0.37(-2.05%)
Mar 24, 2015	18.17	18.17	17.92	18.17	2,485	+0.21(+1.18%)
Mar 23, 2015	18.14	18.14	17.93	17.95	2,896	-0.19(-1.05%)
Mar 20, 2015	17.77	18.14	17.77	18.14	2,876	+0.18(+0.98%)
Mar 19, 2015	18.17	18.17	17.79	17.97	1,476	-0.12(-0.67%)
Mar 18, 2015	17.75	18.14	17.75	18.09	5,278	+0.23(+1.29%)
Mar 17, 2015	17.68	17.87	17.68	17.86	1,185	-0.27(-1.49%)
Mar 16, 2015	17.57	18.13	17.57	18.13	2,635	+0.34(+1.93%)
Mar 13, 2015	18.17	18.17	17.63	17.79	19,837	-0.20(-1.14%)
Mar 12, 2015	17.88	18.14	17.88	17.99	3,766	+0.35(+1.99%)
Mar 11, 2015	17.83	17.89	17.50	17.64	2,132	-0.20(-1.10%)
Mar 10, 2015	17.77	17.93	17.75	17.83	2,070	+0.00(+0.00%)
Mar 09, 2015	17.96	17.96	17.75	17.83	8,800	+0.09(+0.49%)
Mar 06, 2015	17.90	17.90	17.48	17.75	2,719	-0.08(-0.45%)
Mar 05, 2015	17.73	17.93	17.42	17.83	2,994	+0.28(+1.61%)
Mar 04, 2015	17.40	17.93	17.40	17.54	4,425	-0.13(-0.74%)
Mar 03, 2015	17.49	17.86	17.45	17.68	4,186	-0.25(-1.41%)
Mar 02, 2015	17.60	17.93	17.42	17.93	2,000	+0.50(+2.87%)
Feb 27, 2015	17.93	17.93	17.43	17.43	3,828	-0.12(-0.66%)
Feb 26, 2015	17.93	17.93	17.54	17.54	10,194	-0.38(-2.14%)
Feb 25, 2015	17.94	17.94	17.83	17.93	4,904	+0.04(+0.20%)
Feb 24, 2015	17.76	18.04	17.75	17.89	1,501	-0.14(-0.80%)
Feb 23, 2015	17.72	18.04	17.72	18.04	1,481	+0.33(+1.84%)
Feb 20, 2015	17.75	18.02	17.71	17.71	5,490	+0.02(+0.12%)
Feb 19, 2015	18.00	18.00	17.69	17.69	1,894	-0.02(-0.12%)
Feb 18, 2015	18.10	18.11	17.69	17.71	1,449	-0.06(-0.33%)
Feb 17, 2015	17.76	17.78	17.68	17.77	1,956	+0.01(+0.04%)
Feb 13, 2015	18.09	17.76	17.76	17.76	8,282	-0.03(-0.16%)
Feb 12, 2015	18.15	18.45	17.63	17.79	2,517	-0.49(-2.69%)
Feb 11, 2015	17.75	18.75	17.66	18.28	5,153	+0.63(+3.58%)
Feb 10, 2015	18.10	18.83	17.29	17.65	27,014	-0.10(-0.54%)
Feb 09, 2015	17.85	17.89	17.21	17.75	4,134	+0.07(+0.41%)
Feb 06, 2015	17.73	17.89	17.04	17.68	2,252	+0.07(+0.41%)
Feb 05, 2015	17.39	17.74	17.39	17.60	3,870	+0.49(+2.88%)
Feb 04, 2015	17.59	17.59	17.11	17.11	839	-0.33(-1.91%)
Feb 03, 2015	17.53	17.53	17.11	17.44	2,145	-0.00(-0.00%)
Feb 02, 2015	17.88	17.88	16.87	17.44	22,151	-0.40(-2.23%)
Jan 30, 2015	17.22	17.84	16.82	17.84	26,400	+0.46(+2.67%)
Jan 29, 2015	17.02	17.89	17.02	17.38	2,712	+0.54(+3.23%)
Jan 28, 2015	17.91	17.95	16.83	16.83	1,620	+0.05(+0.30%)
Jan 27, 2015	17.42	17.42	16.75	16.78	2,179	-0.49(-2.85%)
Jan 26, 2015	17.25	17.99	17.25	17.28	4,862	+0.03(+0.17%)
Jan 23, 2015	17.26	17.29	17.25	17.25	971	-0.04(-0.25%)
Jan 22, 2015	17.35	17.77	17.25	17.29	2,537	-0.06(-0.33%)
Jan 21, 2015	17.31	17.93	17.26	17.35	3,694	+0.11(+0.63%)
Jan 20, 2015	17.73	17.73	17.24	17.24	3,090	-0.66(-3.68%)
Jan 16, 2015	17.92	17.93	17.49	17.90	1,899	-0.03(-0.16%)
Jan 15, 2015	18.07	18.10	17.39	17.93	7,000	+0.35(+1.98%)
Jan 14, 2015	17.57	17.93	17.57	17.58	1,980	-0.35(-1.94%)
Jan 13, 2015	17.46	18.07	17.45	17.93	1,477	+0.01(+0.08%)
Jan 12, 2015	18.10	18.10	17.44	17.91	4,269	+0.39(+2.23%)
Jan 09, 2015	16.70	17.87	16.66	17.52	9,494	+0.93(+5.63%)
Jan 08, 2015	16.70	16.70	16.52	16.59	6,623	-0.09(-0.56%)
Jan 07, 2015	16.66	16.70	16.37	16.68	9,369	+0.24(+1.45%)
Jan 06, 2015	16.31	16.55	16.31	16.44	2,436	+0.12(+0.75%)
Jan 05, 2015	16.13	16.65	16.10	16.32	3,502	+0.25(+1.53%)
Jan 02, 2015	16.34	16.66	16.07	16.07	1,475	-0.25(-1.51%)
Dec 31, 2014	16.10	16.32	16.32	16.32	6,350	+0.55(+3.49%)
Dec 30, 2014	16.07	16.07	15.77	15.77	3,788	-0.14(-0.87%)
Dec 29, 2014	15.86	16.12	15.86	15.91	12,744	+0.09(+0.60%)
Dec 26, 2014	15.77	15.81	15.77	15.81	966	+0.20(+1.30%)
Dec 23, 2014	15.39	15.61	15.61	15.61	3,037	+0.08(+0.51%)
Dec 22, 2014	15.22	15.68	15.18	15.53	17,617	+0.35(+2.31%)
Dec 19, 2014	15.11	15.32	15.11	15.18	3,381	-0.05(-0.33%)
Dec 18, 2014	15.39	15.39	15.12	15.23	1,643	-0.10(-0.68%)
Dec 17, 2014	15.11	15.47	15.11	15.33	645	+0.23(+1.50%)
Dec 16, 2014	15.15	15.42	15.11	15.11	5,249	-0.32(-2.04%)
Dec 15, 2014	15.58	15.58	15.25	15.42	952	+0.30(+1.99%)
Dec 12, 2014	15.36	15.36	15.12	15.12	2,441	-0.38(-2.45%)
Dec 11, 2014	15.39	15.68	15.39	15.50	1,492	+0.10(+0.63%)
Dec 10, 2014	15.41	15.41	15.41	15.41	460	+0.01(+0.07%)
Dec 09, 2014	15.47	15.52	15.39	15.39	4,117	-0.04(-0.23%)
Dec 08, 2014	15.40	15.67	15.35	15.43	1,839	-0.14(-0.92%)
Dec 05, 2014	15.35	15.57	15.35	15.57	991	+0.10(+0.67%)
Dec 04, 2014	15.57	15.66	15.47	15.47	5,220	-0.10(-0.67%)
Dec 03, 2014	15.57	15.66	15.57	15.57	3,332	-0.07(-0.45%)
Dec 01, 2014	15.67	15.64	15.64	15.64	290	+0.07(+0.45%)
Nov 28, 2014	15.58	15.63	15.57	15.57	917	-0.01(-0.09%)
Nov 26, 2014	15.68	15.59	15.59	15.59	1,117	+0.01(+0.05%)
Nov 25, 2014	15.58	15.68	15.58	15.58	1,124	-0.03(-0.18%)
Nov 24, 2014	15.67	15.67	15.57	15.61	1,023	-0.01(-0.09%)
Nov 21, 2014	15.39	15.67	15.39	15.62	6,756	+0.08(+0.51%)
Nov 20, 2014	15.55	15.55	15.53	15.55	492	+0.01(+0.09%)
Nov 19, 2014	15.62	15.64	15.36	15.53	3,376	-0.06(-0.37%)
Nov 18, 2014	15.62	15.62	15.50	15.59	1,104	+0.06(+0.39%)
Nov 17, 2014	15.49	15.53	15.35	15.53	20,254	+0.17(+1.12%)
Nov 14, 2014	15.48	15.50	15.35	15.36	2,121	-0.25(-1.58%)
Nov 13, 2014	15.63	15.67	15.34	15.60	7,526	-0.05(-0.31%)
Nov 12, 2014	15.43	15.65	15.43	15.65	837	+0.14(+0.91%)
Nov 11, 2014	15.45	15.52	15.42	15.51	14,360	-0.17(-1.10%)
Nov 10, 2014	15.45	15.68	15.45	15.68	1,209	+0.04(+0.23%)
Nov 07, 2014	15.62	15.65	15.47	15.65	977	+0.04(+0.23%)
Nov 06, 2014	15.61	15.68	15.52	15.61	2,439	+0.00(+0.00%)
Nov 05, 2014	15.55	15.61	15.47	15.61	5,086	+0.10(+0.65%)
Nov 04, 2014	15.58	15.58	15.51	15.51	738	-0.01(-0.09%)
Nov 03, 2014	15.52	15.52	15.52	15.52	392	-0.10(-0.64%)
Oct 31, 2014	15.80	15.80	15.52	15.62	1,182	-0.11(-0.73%)
Oct 30, 2014	15.52	15.74	15.52	15.74	2,462	+0.19(+1.20%)
Oct 29, 2014	15.64	15.75	15.55	15.55	7,716	+0.05(+0.35%)
Oct 27, 2014	15.50	15.50	15.50	15.50	343	-0.03(-0.16%)
Oct 24, 2014	15.57	15.57	15.47	15.52	1,134	-0.14(-0.91%)
Oct 23, 2014	15.70	15.70	15.59	15.67	1,548	+0.16(+1.06%)
Oct 22, 2014	15.77	15.92	15.50	15.50	3,083	-0.24(-1.50%)
Oct 21, 2014	15.42	15.74	15.42	15.74	1,346	+0.06(+0.36%)
Oct 17, 2014	15.43	15.68	15.68	15.68	120	-0.18(-1.12%)
Oct 16, 2014	15.57	15.86	15.57	15.86	1,682	+0.21(+1.33%)
Oct 15, 2014	15.87	15.87	15.56	15.65	1,121	-0.17(-1.09%)
Oct 14, 2014	15.62	15.82	15.62	15.82	1,606	+0.11(+0.68%)
Oct 13, 2014	15.75	15.75	15.40	15.72	3,302	-0.01(-0.09%)
Oct 09, 2014	15.61	15.73	15.73	15.73	36	+0.01(+0.05%)
Oct 08, 2014	15.66	15.97	15.39	15.72	24,331	-0.03(-0.18%)
Oct 07, 2014	15.71	15.84	15.67	15.75	5,267	-0.05(-0.29%)
Oct 06, 2014	15.97	15.97	15.76	15.80	7,950	-0.19(-1.19%)
Oct 03, 2014	16.04	16.04	15.99	15.99	685	-0.01(-0.05%)
Oct 02, 2014	15.84	16.00	15.75	16.00	9,229	+0.16(+1.02%)
Oct 01, 2014	15.93	15.94	15.84	15.84	7,090	-0.25(-1.54%)
Sep 30, 2014	15.75	16.11	15.75	16.08	1,991	+0.32(+2.05%)
Sep 29, 2014	15.85	16.01	15.66	15.76	7,262	-0.31(-1.92%)
Sep 26, 2014	16.10	16.10	15.75	16.07	3,429	+0.17(+1.08%)
Sep 25, 2014	16.07	16.07	15.67	15.90	2,490	-0.04(-0.27%)
Sep 24, 2014	15.87	15.94	15.85	15.94	5,174	+0.11(+0.72%)
Sep 23, 2014	15.82	15.82	15.78	15.82	1,765	-0.18(-1.12%)
Sep 22, 2014	15.79	16.09	15.66	16.00	4,023	+0.04(+0.22%)
Sep 19, 2014	16.04	16.11	15.97	15.97	6,591	+0.10(+0.63%)
Sep 17, 2014	15.62	15.87	15.87	15.87	18	+0.08(+0.50%)
Sep 16, 2014	15.77	15.85	15.77	15.79	1,858	+0.04(+0.27%)
Sep 15, 2014	16.07	16.10	15.73	15.75	2,939	-0.10(-0.63%)
Sep 12, 2014	15.97	15.99	15.77	15.85	4,279	+0.01(+0.09%)
Sep 11, 2014	15.84	15.84	15.65	15.83	4,045	+0.02(+0.13%)
Sep 10, 2014	15.96	15.96	15.66	15.81	4,177	+0.20(+1.29%)
Sep 09, 2014	15.96	15.96	15.60	15.61	5,088	-0.41(-2.54%)
Sep 08, 2014	15.78	16.02	15.78	16.02	14,095	+0.03(+0.20%)
Sep 05, 2014	15.80	16.02	15.79	15.98	6,738	+0.26(+1.64%)
Sep 04, 2014	16.09	16.09	15.70	15.72	16,789	-0.35(-2.20%)
Sep 03, 2014	16.06	16.21	15.71	16.08	11,457	+0.01(+0.09%)
Sep 02, 2014	15.75	16.06	15.65	16.06	17,053	+0.46(+2.95%)
Aug 29, 2014	15.82	15.60	15.60	15.60	3,248	-0.04(-0.27%)
Aug 28, 2014	15.66	15.66	15.59	15.65	4,994	-0.16(-0.99%)
Aug 27, 2014	15.59	15.80	15.67	15.80	971	+0.13(+0.86%)
Aug 26, 2014	15.68	15.87	15.67	15.67	93,025	-0.03(-0.18%)
Aug 25, 2014	15.90	15.97	15.26	15.70	12,059	-0.28(-1.73%)
Aug 22, 2014	15.82	15.97	15.82	15.97	564	-0.01(-0.09%)
Aug 21, 2014	15.90	16.00	15.86	15.99	3,824	+0.05(+0.31%)
Aug 20, 2014	15.81	15.94	15.92	15.94	692	+0.01(+0.09%)
Aug 19, 2014	15.96	15.96	15.80	15.92	2,827	+0.02(+0.13%)
Aug 18, 2014	15.79	16.00	15.79	15.90	5,533	+0.20(+1.26%)
Aug 15, 2014	15.54	15.70	15.54	15.70	8,864	+0.17(+1.12%)
Aug 14, 2014	15.39	15.53	15.39	15.53	713	+0.09(+0.61%)
Aug 13, 2014	15.24	15.57	15.24	15.43	6,545	-0.25(-1.58%)
Aug 12, 2014	15.23	15.68	15.23	15.68	2,991	-0.11(-0.72%)
Aug 11, 2014	15.82	15.99	15.23	15.80	11,319	-0.23(-1.41%)
Aug 08, 2014	15.48	15.58	15.43	16.02	13,600	+0.25(+1.57%)
Aug 07, 2014	15.15	15.77	15.15	15.77	8,730	+0.81(+5.39%)
Aug 06, 2014	14.97	14.97	14.97	14.97	1,117	-0.08(-0.56%)
Aug 05, 2014	15.22	15.51	15.05	15.05	9,184	-0.23(-1.48%)
Aug 04, 2014	15.12	15.60	15.09	15.28	4,187	+0.23(+1.51%)
Aug 01, 2014	15.05	15.83	15.05	15.05	15,972	+0.01(+0.05%)
Jul 31, 2014	15.09	15.55	15.05	15.05	8,506	-0.16(-1.07%)
Jul 30, 2014	15.26	15.26	15.09	15.21	3,502	-0.06(-0.37%)
Jul 29, 2014	15.55	15.58	15.33	15.26	5,937	-0.24(-1.55%)
Jul 28, 2014	15.46	15.81	15.65	15.51	8,341	-0.15(-0.95%)
Jul 25, 2014	15.65	15.85	15.54	15.65	10,496	+0.21(+1.33%)
Jul 24, 2014	15.50	15.92	15.45	15.45	10,306	-0.20(-1.27%)
Jul 23, 2014	15.72	16.11	15.16	15.65	19,013	-0.07(-0.45%)
Jul 22, 2014	15.38	16.10	15.27	15.72	21,804	+0.10(+0.64%)
Jul 21, 2014	15.55	15.70	15.36	15.62	4,954	-0.03(-0.18%)
Jul 18, 2014	15.31	15.65	15.31	15.65	7,450	+0.24(+1.56%)
Jul 17, 2014	15.09	15.78	15.09	15.41	72,391	-0.28(-1.81%)
Jul 16, 2014	15.86	15.96	14.96	15.69	25,923	-0.12(-0.76%)
Jul 15, 2014	15.77	15.86	15.67	15.81	3,755	+0.22(+1.41%)
Jul 14, 2014	15.90	16.04	15.59	15.59	8,683	-0.14(-0.90%)
Jul 11, 2014	16.02	16.40	15.73	15.73	23,506	-0.55(-3.35%)
Jul 10, 2014	16.22	16.28	16.01	16.28	10,005	-0.16(-0.95%)
Jul 09, 2014	16.04	16.43	15.78	16.43	15,684	+0.50(+3.11%)
Jul 08, 2014	15.97	16.28	15.94	15.94	7,457	-0.04(-0.27%)
Jul 07, 2014	16.04	16.21	15.98	15.98	8,285	-0.30(-1.83%)
Jul 03, 2014	15.97	16.28	16.28	16.28	11,581	+0.37(+2.31%)
Jul 02, 2014	15.93	16.28	15.89	15.91	14,023	+0.10(+0.63%)
Jul 01, 2014	15.65	15.91	15.13	15.81	9,333	+0.01(+0.09%)
Jun 30, 2014	15.52	15.82	15.29	15.80	17,833	+0.04(+0.27%)
Jun 27, 2014	15.22	15.75	15.22	15.75	6,898	+0.55(+3.63%)
Jun 26, 2014	15.01	15.22	15.01	15.20	3,457	-0.01(-0.09%)
Jun 25, 2014	15.11	15.22	14.97	15.22	10,150	+0.21(+1.37%)
Jun 24, 2014	15.09	15.20	15.01	15.01	7,423	-0.01(-0.05%)
Jun 23, 2014	15.00	15.17	14.94	15.02	9,306	-0.03(-0.19%)
Jun 20, 2014	15.18	15.38	14.94	15.05	27,756	-0.13(-0.89%)
Jun 19, 2014	14.91	15.48	14.89	15.18	14,163	+0.12(+0.83%)
Jun 18, 2014	15.04	15.31	15.04	15.06	6,152	-0.27(-1.75%)
Jun 17, 2014	15.07	15.38	15.07	15.32	11,492	+0.02(+0.15%)
Jun 16, 2014	15.36	15.49	15.04	15.30	12,495	-0.02(-0.14%)
Jun 13, 2014	15.34	15.50	15.15	15.32	9,063	-0.24(-1.53%)
Jun 12, 2014	15.73	15.75	15.23	15.56	17,553	-0.12(-0.78%)
Jun 11, 2014	15.92	15.92	15.66	15.68	1,694	-0.14(-0.87%)
Jun 10, 2014	15.83	15.89	15.75	15.82	7,540	-0.07(-0.47%)
Jun 06, 2014	15.64	15.92	15.64	15.89	4,680	+0.26(+1.65%)
Jun 05, 2014	15.64	15.64	15.36	15.64	4,603	+0.00(+0.00%)
Jun 04, 2014	15.63	15.64	15.36	15.64	5,842	+0.00(+0.00%)
Jun 03, 2014	15.55	15.64	15.33	15.64	3,671	+0.02(+0.13%)
Jun 02, 2014	15.43	15.64	15.19	15.62	4,750	-0.01(-0.09%)
May 30, 2014	15.28	15.63	15.19	15.63	4,524	+0.27(+1.78%)
May 29, 2014	15.23	15.38	15.19	15.36	4,971	+0.02(+0.16%)
May 28, 2014	15.05	15.33	14.95	15.33	7,645	+0.07(+0.48%)
May 27, 2014	15.19	15.36	15.14	15.26	11,779	+0.08(+0.55%)
May 23, 2014	15.19	15.17	15.17	15.17	3,571	+0.02(+0.14%)
May 21, 2014	15.15	15.15	15.15	15.15	220	+0.04(+0.23%)
May 19, 2014	15.12	15.12	15.12	15.12	122	-0.11(-0.69%)
May 16, 2014	15.00	15.38	15.00	15.22	13,572	+0.18(+1.21%)
May 15, 2014	15.08	15.13	14.84	15.04	6,537	-0.28(-1.83%)
May 13, 2014	15.38	15.32	15.32	15.32	175	-0.04(-0.27%)
May 12, 2014	15.12	15.38	15.12	15.36	4,543	+0.07(+0.46%)
May 09, 2014	15.15	15.33	15.15	15.29	1,827	+0.06(+0.41%)
May 08, 2014	15.03	15.36	15.03	15.23	4,703	+0.17(+1.16%)
May 07, 2014	15.25	15.29	15.06	15.06	7,813	-0.41(-2.65%)
May 06, 2014	15.40	15.47	15.38	15.47	5,139	+0.11(+0.71%)
May 05, 2014	15.57	15.57	15.34	15.36	19,087	-0.08(-0.54%)
May 02, 2014	15.22	15.48	15.20	15.44	5,431	+0.27(+1.80%)
May 01, 2014	15.17	15.17	15.17	15.17	1,543	+0.31(+2.07%)
Apr 30, 2014	14.86	14.86	14.86	14.86	382	-0.09(-0.63%)
Apr 29, 2014	14.95	14.95	14.95	14.95	430	+0.04(+0.25%)
Apr 28, 2014	14.82	14.94	14.82	14.92	1,055	-0.26(-1.70%)
Apr 25, 2014	14.79	15.20	14.79	15.17	938	+0.18(+1.21%)
Apr 24, 2014	14.86	15.01	14.86	14.99	5,193	-0.13(-0.83%)
Apr 23, 2014	15.19	15.20	14.73	15.12	6,259	-0.07(-0.47%)
Apr 22, 2014	15.19	15.33	15.19	15.19	4,514	-0.20(-1.31%)
Apr 21, 2014	15.41	15.47	15.37	15.39	1,437	+0.13(+0.83%)
Apr 17, 2014	15.27	15.27	15.27	15.27	571	+0.12(+0.79%)
Apr 16, 2014	15.09	15.23	15.09	15.15	1,445	-0.08(-0.51%)
Apr 15, 2014	15.25	15.25	15.11	15.22	4,429	+0.29(+1.97%)
Apr 14, 2014	15.23	15.25	14.84	14.93	11,535	-0.43(-2.82%)
Apr 11, 2014	15.36	15.36	15.36	15.36	265	+0.15(+0.99%)
Apr 10, 2014	15.21	15.21	15.21	15.21	765	-0.17(-1.11%)
Apr 09, 2014	15.46	15.47	15.20	15.38	2,291	+0.04(+0.23%)
Apr 08, 2014	15.23	15.35	15.23	15.35	15,294	-0.12(-0.77%)
Apr 07, 2014	15.50	15.54	15.47	15.47	871	+0.07(+0.45%)
Apr 04, 2014	15.54	15.54	15.23	15.40	2,225	-0.11(-0.71%)
Apr 02, 2014	15.51	15.51	15.51	15.51	285	-0.02(-0.15%)