Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	17.63	17.74	17.63	17.74	454	-0.09(-0.50%)
Aug 29, 2019	17.86	17.86	17.63	17.83	4,002	-0.16(-0.91%)
Aug 28, 2019	17.74	17.99	17.74	17.99	2,009	+0.37(+2.08%)
Aug 27, 2019	17.63	17.63	17.63	17.63	425	-0.41(-2.29%)
Aug 26, 2019		18.04	18.04	18.04	18	+0.00(+0.00%)
Aug 23, 2019		18.04	18.04	18.04	3	+0.00(+0.00%)
Aug 22, 2019	17.86	18.04	17.86	18.04	372	+0.18(+1.03%)
Aug 21, 2019	17.86	17.86	17.86	17.86	765	+0.00(+0.00%)
Aug 20, 2019	17.86	17.86	17.86	17.86	168	+0.11(+0.63%)
Aug 19, 2019	17.67	17.74	17.67	17.74	467	+0.12(+0.66%)
Aug 16, 2019		17.63	17.63	17.63	260	+0.00(+0.00%)
Aug 15, 2019	17.63	17.63	17.63	17.63	589	+0.15(+0.84%)
Aug 14, 2019	17.48	17.48	17.48	17.48	380	-0.35(-1.96%)
Aug 13, 2019	17.87	17.87	17.35	17.83	1,857	+0.36(+2.07%)
Aug 12, 2019	17.58	17.79	17.47	17.47	5,812	+0.37(+2.16%)
Aug 09, 2019	16.95	17.87	16.73	17.10	8,404	+0.10(+0.57%)
Aug 08, 2019	17.21	17.87	17.00	17.00	4,434	-0.22(-1.28%)
Aug 07, 2019	17.79	17.79	17.22	17.22	1,612	-0.11(-0.63%)
Aug 06, 2019	17.62	17.62	17.30	17.33	4,856	-0.28(-1.58%)
Aug 05, 2019	17.70	17.70	17.61	17.61	386	-0.06(-0.35%)
Aug 02, 2019	17.17	17.77	17.17	17.67	3,861	+0.72(+4.26%)
Aug 01, 2019	17.08	17.42	16.95	16.95	9,258	-0.02(-0.10%)
Jul 31, 2019	17.61	17.90	16.97	16.97	11,425	-0.62(-3.55%)
Jul 30, 2019	17.83	17.83	17.59	17.59	519	-0.04(-0.21%)
Jul 29, 2019	17.91	17.91	17.63	17.63	1,065	-0.24(-1.33%)
Jul 26, 2019	17.39	17.86	17.39	17.86	454	+0.42(+2.42%)
Jul 25, 2019	17.39	17.44	17.39	17.44	558	-0.26(-1.44%)
Jul 24, 2019	17.62	17.70	17.62	17.70	876	+0.19(+1.11%)
Jul 23, 2019	17.50	17.50	17.50	17.50	258	-0.11(-0.61%)
Jul 22, 2019	17.39	17.69	17.39	17.61	7,287	-0.10(-0.55%)
Jul 19, 2019		17.71	17.71	17.71	29	+0.00(+0.00%)
Jul 18, 2019	17.52	17.71	17.21	17.71	894	+0.10(+0.55%)
Jul 17, 2019	17.61	17.61	17.61	17.61	1,000	+0.00(+0.00%)
Jul 16, 2019		17.61	17.61	17.61	15	+0.00(+0.00%)
Jul 15, 2019	17.61	17.61	17.61	17.61	804	-0.19(-1.04%)
Jul 12, 2019	17.98	17.98	17.79	17.79	681	+0.01(+0.05%)
Jul 11, 2019	17.76	17.79	17.76	17.79	2,084	-0.19(-1.08%)
Jul 10, 2019	17.79	17.98	17.79	17.98	780	+0.19(+1.09%)
Jul 09, 2019	17.99	17.99	17.78	17.79	1,181	+0.01(+0.06%)
Jul 08, 2019	17.82	17.83	17.64	17.77	7,985	-0.01(-0.06%)
Jul 05, 2019	17.64	17.79	17.64	17.79	567	-0.17(-0.95%)
Jul 03, 2019	17.62	17.95	17.62	17.95	340	+0.43(+2.46%)
Jul 02, 2019	18.01	18.01	17.52	17.52	536	-0.48(-2.67%)
Jul 01, 2019		18.01	18.01	18.01	170	+0.00(+0.00%)
Jun 28, 2019	17.55	18.01	17.55	18.01	1,590	+0.47(+2.66%)
Jun 27, 2019	17.54	17.54	17.54	17.54	307	-0.16(-0.93%)
Jun 26, 2019	17.45	17.88	17.30	17.70	18,295	-0.18(-1.02%)
Jun 25, 2019	17.61	18.05	17.54	17.89	5,191	-0.27(-1.49%)
Jun 24, 2019	18.15	18.15	18.15	18.15	186	+0.62(+3.55%)
Jun 21, 2019		17.53	17.53	17.53	96	+0.00(+0.00%)
Jun 20, 2019	17.53	17.53	17.53	17.53	391	-0.21(-1.17%)
Jun 19, 2019	17.79	17.79	17.74	17.74	695	+0.50(+2.91%)
Jun 18, 2019	17.24	17.24	17.24	17.24	370	-0.25(-1.43%)
Jun 17, 2019	17.57	17.57	17.49	17.49	2,112	-0.49(-2.71%)
Jun 14, 2019	17.43	17.98	17.43	17.98	3,679	+0.25(+1.42%)
Jun 13, 2019	17.72	17.72	17.72	17.72	362	+0.16(+0.89%)
Jun 12, 2019	17.44	17.57	17.44	17.57	1,117	-0.10(-0.54%)
Jun 11, 2019	17.98	17.98	17.66	17.66	2,115	-0.16(-0.88%)
Jun 10, 2019	17.78	17.82	17.70	17.82	2,130	+0.11(+0.64%)
Jun 07, 2019	17.71	17.71	17.71	17.71	574	+0.52(+3.01%)
Jun 06, 2019	17.19	17.19	17.19	17.19	356	-0.29(-1.67%)
Jun 05, 2019	17.48	17.48	17.48	17.48	2,911	-0.13(-0.76%)
Jun 04, 2019	17.57	17.79	17.14	17.61	31,876	+0.33(+1.92%)
Jun 03, 2019		17.28	17.28	17.28	123	+0.00(+0.00%)
May 31, 2019	17.61	17.78	17.22	17.28	3,909	-0.11(-0.64%)
May 30, 2019	17.05	17.39	17.05	17.39	1,616	-0.22(-1.24%)
May 29, 2019		17.61	17.61	17.61	2	+0.00(+0.00%)
May 28, 2019	17.67	17.67	17.61	17.61	692	+0.00(+0.00%)
May 24, 2019	17.72	17.78	17.57	17.61	2,184	+0.07(+0.40%)
May 23, 2019		17.54	17.54	17.54	5	+0.00(+0.00%)
May 21, 2019		17.54	17.54	17.54	0	+0.42(+2.47%)
May 20, 2019	17.65	17.65	17.02	17.12	7,527	-0.28(-1.59%)
May 17, 2019	17.18	17.46	17.05	17.39	10,233	+0.00(+0.01%)
May 16, 2019	17.39	17.39	17.27	17.39	5,185	-0.05(-0.29%)
May 15, 2019	17.13	17.44	17.13	17.44	1,983	+0.05(+0.29%)
May 14, 2019	17.46	17.58	17.27	17.39	7,087	-0.07(-0.40%)
May 13, 2019	16.97	17.50	16.97	17.46	4,101	+0.38(+2.24%)
May 10, 2019	17.08	17.08	17.08	17.08	114	-0.30(-1.71%)
May 09, 2019		17.38	17.38	17.38	14	+0.00(+0.00%)
May 08, 2019	17.30	17.54	17.12	17.38	7,783	-0.10(-0.60%)
May 07, 2019	16.98	17.71	16.98	17.48	9,804	+0.07(+0.41%)
May 06, 2019	17.71	17.71	17.30	17.41	1,392	+0.03(+0.15%)
May 03, 2019	17.24	17.48	17.24	17.38	2,299	-0.10(-0.60%)
May 02, 2019	17.78	17.78	17.49	17.49	399	+0.04(+0.22%)
May 01, 2019	17.30	17.55	17.21	17.45	13,987	+0.11(+0.64%)
Apr 30, 2019		17.34	17.34	17.34	95	+0.00(+0.00%)
Apr 29, 2019	17.70	17.70	17.34	17.34	668	-0.06(-0.36%)
Apr 26, 2019	17.22	17.80	17.02	17.40	3,449	-0.01(-0.05%)
Apr 25, 2019	17.18	17.63	17.18	17.41	4,624	+0.19(+1.11%)
Apr 24, 2019		17.22	17.22	17.22	111	+0.00(+0.00%)
Apr 23, 2019		17.22	17.22	17.22	218	+0.00(+0.00%)
Apr 22, 2019	17.01	17.22	17.01	17.22	605	-0.09(-0.50%)
Apr 18, 2019		17.31	17.31	17.31	6	+0.00(+0.00%)
Apr 17, 2019	17.04	17.55	17.04	17.31	6,407	-0.08(-0.46%)
Apr 16, 2019	17.22	17.39	17.07	17.39	9,059	+0.08(+0.47%)
Apr 15, 2019		17.31	17.31	17.31	127	+0.00(+0.00%)
Apr 12, 2019		17.31	17.31	17.31	294	+0.00(+0.00%)
Apr 11, 2019		17.31	17.31	17.31	11	+0.00(+0.00%)
Apr 10, 2019	17.11	17.44	17.11	17.31	2,197	-0.10(-0.58%)
Apr 09, 2019	17.15	17.41	17.06	17.41	4,492	-0.16(-0.93%)
Apr 08, 2019	17.55	17.57	17.34	17.57	1,201	+0.03(+0.16%)
Apr 05, 2019	17.37	17.68	17.37	17.54	2,299	+0.06(+0.33%)
Apr 04, 2019	17.58	17.58	17.48	17.48	279	+0.20(+1.18%)
Apr 03, 2019	17.39	17.72	17.28	17.28	1,195	-0.12(-0.71%)
Apr 02, 2019	17.23	17.76	17.23	17.40	1,992	-0.09(-0.50%)
Apr 01, 2019	17.26	17.80	17.05	17.49	3,572	+0.54(+3.18%)
Mar 29, 2019	17.39	17.39	16.87	16.95	919	-0.38(-2.21%)
Mar 28, 2019	17.38	17.58	17.00	17.33	3,131	-0.05(-0.30%)
Mar 27, 2019	16.82	17.38	16.77	17.38	3,098	+0.47(+2.78%)
Mar 26, 2019		16.91	16.91	16.91	118	+0.00(+0.00%)
Mar 25, 2019	16.45	17.22	16.45	16.91	6,323	+0.17(+1.04%)
Mar 22, 2019	16.83	16.83	16.52	16.74	8,739	-0.13(-0.75%)
Mar 21, 2019	17.08	17.15	16.87	16.87	2,311	-0.11(-0.64%)
Mar 20, 2019	17.06	17.30	16.87	16.98	4,049	-0.39(-2.25%)
Mar 19, 2019	16.87	17.76	16.87	17.37	17,190	-0.15(-0.85%)
Mar 18, 2019	17.50	17.83	17.39	17.52	1,545	-0.21(-1.16%)
Mar 15, 2019	17.42	17.72	17.41	17.72	1,034	+0.08(+0.48%)
Mar 14, 2019		17.64	17.64	17.64	85	+0.22(+1.25%)
Mar 13, 2019	17.39	17.42	17.39	17.42	3,515	-0.23(-1.31%)
Mar 12, 2019	17.65	17.65	17.65	17.65	137	+0.81(+4.79%)
Mar 11, 2019		16.84	16.84	16.84	161	+0.00(+0.00%)
Mar 08, 2019		16.84	16.84	16.84	30	+0.00(+0.00%)
Mar 07, 2019	17.31	17.31	16.84	16.84	1,301	-0.52(-3.02%)
Mar 06, 2019	16.89	17.37	16.89	17.37	853	+0.00(+0.00%)
Mar 05, 2019	17.06	17.51	16.79	17.37	9,224	+0.07(+0.42%)
Mar 04, 2019	17.51	17.51	16.84	17.29	4,794	-0.21(-1.20%)
Mar 01, 2019	17.44	17.51	17.23	17.51	1,629	+0.10(+0.59%)
Feb 28, 2019	17.28	17.51	17.18	17.40	2,831	+0.21(+1.20%)
Feb 27, 2019		17.20	17.20	17.20	66	+0.00(+0.00%)
Feb 26, 2019	16.92	17.40	16.84	17.20	8,729	+0.02(+0.10%)
Feb 25, 2019	17.18	17.26	17.18	17.18	1,167	+0.40(+2.35%)
Feb 22, 2019	17.27	17.28	16.74	16.78	14,436	-0.18(-1.06%)
Feb 21, 2019	16.96	16.96	16.83	16.96	4,429	+0.21(+1.23%)
Feb 20, 2019	16.76	16.76	16.76	16.76	608	-0.16(-0.95%)
Feb 19, 2019	16.68	16.92	16.68	16.92	768	+0.17(+1.01%)
Feb 15, 2019	16.96	17.51	16.63	16.75	5,239	-0.21(-1.27%)
Feb 14, 2019	16.95	17.40	16.95	16.96	615	-0.46(-2.66%)
Feb 13, 2019	16.24	17.51	16.24	17.43	12,042	+1.58(+9.97%)
Feb 12, 2019		15.85	15.85	15.85	30	+0.00(+0.00%)
Feb 11, 2019	15.95	16.04	15.85	15.85	2,229	-0.12(-0.75%)
Feb 08, 2019		15.97	15.97	15.97	216	-0.00(-0.01%)
Feb 07, 2019	16.10	16.10	15.97	15.97	421	+0.00(+0.01%)
Feb 06, 2019	15.87	15.98	15.85	15.97	4,299	+0.10(+0.65%)
Feb 05, 2019	16.06	16.10	15.86	15.86	5,517	-0.11(-0.66%)
Feb 04, 2019	15.95	16.02	15.95	15.97	3,733	+0.08(+0.50%)
Feb 01, 2019	15.91	15.91	15.89	15.89	465	-0.20(-1.23%)
Jan 31, 2019	16.06	16.09	16.01	16.09	1,159	+0.12(+0.73%)
Jan 30, 2019	16.02	16.04	15.97	15.97	1,015	+0.02(+0.13%)
Jan 29, 2019		15.95	15.95	15.95	235	+0.00(+0.02%)
Jan 28, 2019	15.95	15.95	15.95	15.95	117	-0.06(-0.39%)
Jan 25, 2019	15.88	16.01	15.88	16.01	582	+0.20(+1.25%)
Jan 24, 2019	15.81	15.81	15.81	15.81	931	-0.17(-1.07%)
Jan 23, 2019	15.89	16.00	15.89	15.98	738	+0.08(+0.48%)
Jan 22, 2019	15.87	15.91	15.87	15.91	682	+0.15(+0.93%)
Jan 18, 2019	15.89	15.92	15.76	15.76	1,979	-0.13(-0.81%)
Jan 17, 2019	15.97	15.97	15.89	15.89	509	-0.18(-1.09%)
Jan 16, 2019	16.10	16.11	15.80	16.07	4,318	+0.11(+0.67%)
Jan 15, 2019	15.77	15.96	15.76	15.96	8,442	+0.07(+0.43%)
Jan 14, 2019	15.98	15.98	15.89	15.89	1,634	-0.40(-2.48%)
Jan 11, 2019	16.11	16.29	16.02	16.29	1,513	-0.03(-0.16%)
Jan 10, 2019	16.32	16.32	16.32	16.32	537	+0.21(+1.33%)
Jan 09, 2019		16.11	16.11	16.11	76	+0.00(+0.00%)
Jan 08, 2019		16.11	16.11	16.11	13	+0.00(+0.00%)
Jan 07, 2019	16.19	16.19	16.11	16.11	455	+0.07(+0.43%)
Jan 04, 2019	15.44	16.04	15.44	16.04	2,794	+0.48(+3.09%)
Jan 03, 2019	16.10	16.10	15.56	15.56	860	-0.42(-2.63%)
Jan 02, 2019	15.46	15.98	15.29	15.98	4,851	+0.21(+1.31%)
Dec 31, 2018	15.84	16.20	15.25	15.77	14,785	-0.03(-0.22%)
Dec 28, 2018	15.97	16.06	15.55	15.80	7,101	+0.17(+1.10%)
Dec 27, 2018	15.47	15.80	15.46	15.63	4,380	-0.08(-0.50%)
Dec 26, 2018	15.62	16.29	15.62	15.71	4,017	+0.10(+0.61%)
Dec 24, 2018	15.89	15.89	15.47	15.62	7,218	-0.02(-0.11%)
Dec 21, 2018	16.32	16.32	15.55	15.63	13,970	-0.55(-3.41%)
Dec 20, 2018	17.19	17.52	15.80	16.18	23,187	-1.21(-6.95%)
Dec 19, 2018	17.41	17.41	17.31	17.39	2,145	-0.57(-3.15%)
Dec 18, 2018	18.02	18.14	17.18	17.96	10,521	-0.59(-3.19%)
Dec 17, 2018	18.55	18.55	18.55	18.55	535	+0.77(+4.34%)
Dec 14, 2018	17.96	17.96	17.78	17.78	1,178	-1.08(-5.72%)
Dec 13, 2018	18.11	18.86	16.69	18.86	5,098	+0.50(+2.73%)
Dec 12, 2018	18.67	18.99	18.34	18.36	2,085	-0.51(-2.70%)
Dec 11, 2018	19.72	19.72	18.87	18.87	2,398	+0.20(+1.05%)
Dec 10, 2018	18.63	18.71	18.45	18.67	4,409	-0.24(-1.26%)
Dec 07, 2018	18.67	18.91	18.25	18.91	3,888	+0.45(+2.44%)
Dec 06, 2018	19.01	19.02	17.00	18.46	5,607	-0.93(-4.81%)
Dec 04, 2018	19.01	19.59	19.01	19.39	3,534	+0.70(+3.72%)
Dec 03, 2018		18.70	18.70	18.70	187	+0.00(+0.00%)
Nov 30, 2018	19.94	19.94	18.70	18.70	942	-0.65(-3.38%)
Nov 29, 2018	19.27	19.61	18.98	19.35	11,695	-0.06(-0.32%)
Nov 28, 2018	19.60	19.80	19.31	19.41	2,482	-0.37(-1.86%)
Nov 27, 2018	19.43	19.78	19.22	19.78	1,992	+0.42(+2.19%)
Nov 26, 2018	19.42	19.64	18.93	19.36	1,629	-0.33(-1.68%)
Nov 23, 2018	19.69	19.69	19.69	19.69	235	+0.38(+1.98%)
Nov 21, 2018		19.31	19.31	19.31	0	+0.13(+0.66%)
Nov 20, 2018	19.53	20.11	19.18	19.18	4,235	-0.66(-3.34%)
Nov 19, 2018	19.79	20.20	19.16	19.84	3,713	+0.12(+0.60%)
Nov 16, 2018	20.01	20.74	19.66	19.72	3,770	+0.06(+0.30%)
Nov 15, 2018	19.26	20.59	19.10	19.66	7,262	-0.03(-0.13%)
Nov 14, 2018	19.69	20.19	19.38	19.69	3,587	-0.02(-0.09%)
Nov 13, 2018	20.16	20.16	19.24	19.71	2,756	+0.19(+0.96%)
Nov 12, 2018	19.50	19.52	19.50	19.52	1,135	+0.08(+0.44%)
Nov 09, 2018	20.27	20.27	19.43	19.43	2,003	-0.30(-1.51%)
Nov 08, 2018	20.12	20.12	19.47	19.73	3,268	+0.21(+1.09%)
Nov 07, 2018	20.01	20.01	18.72	19.52	7,943	+0.44(+2.31%)
Nov 06, 2018	19.41	19.52	19.04	19.08	5,440	-0.03(-0.13%)
Nov 05, 2018	20.27	20.27	19.10	19.10	2,261	-0.83(-4.17%)
Nov 02, 2018	19.58	19.94	19.58	19.94	824	+0.20(+1.03%)
Nov 01, 2018	19.71	19.73	19.10	19.73	3,064	+0.28(+1.44%)
Oct 31, 2018	19.51	19.93	18.77	19.45	5,376	-0.07(-0.35%)
Oct 30, 2018	19.52	19.52	18.55	19.52	9,353	+0.42(+2.22%)
Oct 29, 2018	18.67	19.27	18.55	19.10	1,121	+0.17(+0.90%)
Oct 26, 2018	18.57	19.52	18.57	18.93	2,592	-0.43(-2.24%)
Oct 25, 2018	19.36	19.36	19.36	19.36	349	+0.15(+0.77%)
Oct 24, 2018	19.97	20.33	18.76	19.21	15,368	-0.31(-1.59%)
Oct 23, 2018	19.33	19.66	19.02	19.52	5,576	-0.11(-0.56%)
Oct 22, 2018	19.76	19.78	19.63	19.63	2,165	-0.14(-0.73%)
Oct 19, 2018	18.93	19.77	18.93	19.77	2,356	+0.47(+2.42%)
Oct 18, 2018	19.34	19.73	19.31	19.31	652	-0.10(-0.50%)
Oct 17, 2018	19.40	19.40	19.40	19.40	253	-0.29(-1.45%)
Oct 16, 2018	19.10	19.73	18.91	19.69	1,944	+0.27(+1.40%)
Oct 15, 2018	19.94	19.94	19.42	19.42	777	-0.53(-2.64%)
Oct 12, 2018	20.27	20.27	19.94	19.94	706	+0.64(+3.30%)
Oct 11, 2018	19.03	19.31	19.03	19.31	632	-0.25(-1.30%)
Oct 10, 2018	19.59	19.73	19.56	19.56	889	-0.08(-0.43%)
Oct 09, 2018	19.32	19.69	19.32	19.65	882	+0.21(+1.09%)
Oct 08, 2018		19.43	19.43	19.43	88	+0.00(+0.00%)
Oct 05, 2018	19.54	19.54	18.93	19.43	4,123	-0.10(-0.52%)
Oct 04, 2018	19.20	19.73	19.20	19.54	2,183	-0.15(-0.78%)
Oct 03, 2018	19.65	19.69	19.53	19.69	2,555	+0.29(+1.49%)
Oct 02, 2018	19.86	19.89	19.05	19.40	10,826	-0.36(-1.80%)
Oct 01, 2018		19.76	19.76	19.76	65	+0.00(+0.00%)
Sep 28, 2018	19.52	19.76	19.52	19.76	1,649	+0.01(+0.06%)
Sep 27, 2018	17.74	20.01	17.74	19.75	1,836	+0.09(+0.46%)
Sep 26, 2018	19.37	19.75	19.37	19.66	6,328	-0.21(-1.05%)
Sep 25, 2018	20.07	20.07	19.86	19.86	973	+0.55(+2.86%)
Sep 24, 2018	19.31	19.31	19.31	19.31	287	-0.06(-0.30%)
Sep 21, 2018	18.81	19.44	18.81	19.37	3,334	+0.56(+2.99%)
Sep 20, 2018	19.07	19.10	18.81	18.81	2,882	-0.14(-0.72%)
Sep 19, 2018	18.81	18.94	18.81	18.94	647	+0.21(+1.13%)
Sep 18, 2018		18.73	18.73	18.73	128	+0.00(+0.00%)
Sep 17, 2018	18.78	19.00	18.73	18.73	1,556	+0.01(+0.04%)
Sep 14, 2018	18.72	19.10	18.72	18.72	952	-0.20(-1.06%)
Sep 13, 2018		18.92	18.92	18.93	125	+0.00(+0.01%)
Sep 12, 2018	18.92	18.92	18.92	18.92	635	+0.03(+0.14%)
Sep 11, 2018		18.90	18.90	18.90	282	+0.00(+0.00%)
Sep 10, 2018	18.90	18.90	18.90	18.90	300	-0.17(-0.91%)
Sep 07, 2018	18.96	19.07	18.96	19.07	1,905	+0.34(+1.84%)
Sep 06, 2018	19.10	19.10	18.73	18.73	905	+0.00(+0.01%)
Sep 05, 2018	18.80	18.80	18.72	18.72	1,936	-0.00(-0.00%)