Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020		20.52	20.52	20.52	287	+0.00(+0.00%)
Jan 30, 2020		20.52	20.52	20.52	16	+0.00(+0.00%)
Jan 29, 2020	20.52	20.52	20.52	20.52	234	+0.51(+2.56%)
Jan 28, 2020	20.03	20.03	20.01	20.01	701	+0.05(+0.23%)
Jan 27, 2020	19.97	19.97	19.97	19.97	272	-0.37(-1.82%)
Jan 24, 2020	20.42	20.42	20.33	20.34	766	-0.46(-2.22%)
Jan 23, 2020		20.80	20.80	20.80	211	+0.00(+0.00%)
Jan 22, 2020		20.80	20.80	20.80	404	+0.00(+0.00%)
Jan 21, 2020	20.33	20.80	20.33	20.80	670	+0.48(+2.34%)
Jan 17, 2020	20.33	20.33	20.21	20.32	3,939	-0.53(-2.53%)
Jan 16, 2020	20.56	20.85	20.56	20.85	4,362	+0.56(+2.78%)
Jan 15, 2020	19.87	20.29	19.85	20.29	3,419	+0.41(+2.08%)
Jan 14, 2020	20.01	20.01	19.76	19.87	653	-0.06(-0.29%)
Jan 13, 2020		19.93	19.93	19.93	100	+0.00(+0.00%)
Jan 10, 2020	19.78	19.93	19.78	19.93	766	-0.33(-1.64%)
Jan 09, 2020	20.33	20.33	20.26	20.26	844	-0.26(-1.27%)
Jan 08, 2020	20.14	20.52	20.14	20.52	1,110	+0.14(+0.70%)
Jan 07, 2020	20.10	20.38	20.10	20.38	304	+0.55(+2.78%)
Jan 06, 2020		19.83	19.83	19.83	59	+0.00(+0.00%)
Jan 03, 2020	20.13	20.13	19.83	19.83	328	-0.30(-1.50%)
Jan 02, 2020	20.21	20.33	20.10	20.13	4,190	-0.42(-2.05%)
Dec 31, 2019	20.20	20.55	20.20	20.55	3,283	-0.24(-1.14%)
Dec 30, 2019	19.76	20.79	19.74	20.79	6,844	+0.69(+3.41%)
Dec 27, 2019	20.10	20.10	20.10	20.10	218	+0.02(+0.09%)
Dec 26, 2019		20.08	20.08	20.08	222	+0.00(+0.00%)
Dec 24, 2019		20.08	20.08	20.08	124	+0.00(+0.00%)
Dec 23, 2019	20.10	20.10	19.69	20.08	1,137	-0.02(-0.08%)
Dec 20, 2019	19.57	20.10	19.52	20.10	5,034	+0.53(+2.70%)
Dec 19, 2019	19.57	19.57	19.57	19.57	259	+0.18(+0.94%)
Dec 18, 2019	19.32	19.44	19.32	19.39	4,939	+0.12(+0.64%)
Dec 17, 2019	18.73	19.30	18.73	19.27	3,783	+0.85(+4.59%)
Dec 16, 2019	18.41	18.75	18.41	18.42	1,581	-0.14(-0.74%)
Dec 13, 2019		18.56	18.56	18.56	62	+0.23(+1.25%)
Dec 12, 2019	18.48	18.48	18.33	18.33	4,812	-0.02(-0.13%)
Dec 11, 2019	18.49	18.49	18.35	18.35	1,464	-0.01(-0.06%)
Dec 10, 2019	18.28	18.39	18.28	18.37	2,367	-0.14(-0.73%)
Dec 09, 2019	18.14	18.50	18.14	18.50	1,352	+0.14(+0.74%)
Dec 06, 2019	18.36	18.52	18.36	18.37	775	+0.09(+0.49%)
Dec 05, 2019	18.10	18.28	18.10	18.28	1,338	-0.04(-0.20%)
Dec 04, 2019	18.10	18.31	18.10	18.31	950	+0.22(+1.20%)
Dec 03, 2019		18.10	18.10	18.10	140	+0.00(+0.00%)
Dec 02, 2019	18.08	18.28	18.06	18.10	1,542	-0.16(-0.89%)
Nov 29, 2019	18.26	18.26	18.26	18.26	110	+0.15(+0.83%)
Nov 27, 2019	18.20	18.20	18.07	18.11	554	+0.08(+0.42%)
Nov 26, 2019	18.05	18.05	18.03	18.03	1,033	-0.08(-0.46%)
Nov 25, 2019	18.12	18.12	18.12	18.12	243	-0.11(-0.58%)
Nov 22, 2019	18.22	18.22	18.15	18.22	1,108	+0.07(+0.41%)
Nov 21, 2019	18.15	18.15	18.15	18.15	327	+0.09(+0.49%)
Nov 20, 2019	18.06	18.06	18.06	18.06	1,010	-0.25(-1.37%)
Nov 19, 2019		18.31	18.31	18.31	247	+0.00(+0.00%)
Nov 18, 2019	18.31	18.31	18.31	18.31	771	-0.15(-0.79%)
Nov 15, 2019	18.50	18.50	18.20	18.46	886	+0.08(+0.42%)
Nov 14, 2019		18.38	18.38	18.38	4	+0.00(+0.00%)
Nov 13, 2019	18.24	18.42	18.24	18.38	2,514	-0.14(-0.78%)
Nov 12, 2019	18.51	18.52	18.51	18.52	858	-0.11(-0.61%)
Nov 11, 2019	18.50	18.77	18.41	18.64	2,998	-0.24(-1.28%)
Nov 08, 2019		18.88	18.88	18.88	46	+0.00(+0.00%)
Nov 07, 2019	18.53	18.88	18.53	18.88	453	+0.03(+0.17%)
Nov 06, 2019	18.85	18.85	18.85	18.85	452	-0.06(-0.29%)
Nov 05, 2019	18.84	18.90	18.84	18.90	1,274	+0.07(+0.36%)
Nov 04, 2019	18.90	18.90	18.84	18.84	3,165	+0.20(+1.06%)
Nov 01, 2019	18.73	18.73	18.51	18.64	997	-0.12(-0.62%)
Oct 31, 2019		18.76	18.76	18.76	198	+0.00(+0.00%)
Oct 30, 2019	18.76	18.76	18.76	18.76	137	-0.28(-1.46%)
Oct 29, 2019	19.03	19.03	19.03	19.03	440	+0.31(+1.64%)
Oct 28, 2019	18.70	18.73	18.70	18.73	949	-0.11(-0.59%)
Oct 25, 2019	18.84	18.84	18.84	18.84	332	+0.25(+1.37%)
Oct 24, 2019	18.58	18.58	18.58	18.58	1,114	+0.08(+0.44%)
Oct 23, 2019	18.50	18.50	18.50	18.50	317	-0.20(-1.08%)
Oct 22, 2019	18.70	18.70	18.70	18.70	119	+0.05(+0.28%)
Oct 21, 2019		18.65	18.65	18.65	44	+0.00(+0.00%)
Oct 18, 2019	18.65	18.65	18.65	18.65	332	+0.12(+0.66%)
Oct 17, 2019	18.55	18.73	18.50	18.53	694	-0.04(-0.22%)
Oct 16, 2019	18.63	18.63	18.55	18.57	1,115	+0.07(+0.37%)
Oct 15, 2019	18.80	18.80	18.50	18.50	1,129	-0.27(-1.44%)
Oct 14, 2019	18.77	18.77	18.77	18.77	683	+0.03(+0.17%)
Oct 11, 2019	18.64	18.74	18.64	18.74	775	+0.04(+0.22%)
Oct 10, 2019	18.82	18.82	18.64	18.70	4,510	-0.12(-0.62%)
Oct 09, 2019		18.82	18.82	18.82	209	+0.00(+0.00%)
Oct 08, 2019	18.81	18.82	18.59	18.82	966	+0.01(+0.05%)
Oct 07, 2019	18.91	18.91	18.76	18.81	874	-0.10(-0.53%)
Oct 04, 2019	18.84	18.91	18.56	18.91	1,440	+0.09(+0.48%)
Oct 03, 2019	18.60	18.82	18.60	18.82	672	+0.26(+1.41%)
Oct 02, 2019	18.41	18.73	18.35	18.56	6,336	-0.15(-0.82%)
Oct 01, 2019	18.77	18.77	18.71	18.71	267	-0.15(-0.81%)
Sep 30, 2019	18.86	18.86	18.86	18.86	1,245	+0.50(+2.71%)
Sep 27, 2019		18.36	18.36	18.36	126	+0.00(+0.00%)
Sep 26, 2019	18.47	18.81	18.27	18.36	628	+0.12(+0.68%)
Sep 25, 2019	18.57	18.66	18.24	18.24	909	-0.26(-1.42%)
Sep 24, 2019	18.85	18.85	18.50	18.50	780	+0.23(+1.26%)
Sep 23, 2019	18.95	18.95	18.20	18.27	2,209	-0.63(-3.32%)
Sep 20, 2019	18.71	18.90	18.19	18.90	5,207	+0.46(+2.52%)
Sep 19, 2019	18.31	18.49	18.24	18.43	9,891	+0.12(+0.66%)
Sep 18, 2019	18.15	18.31	18.13	18.31	3,381	+0.04(+0.20%)
Sep 17, 2019	18.15	18.28	18.11	18.28	6,329	+0.12(+0.64%)
Sep 16, 2019	17.94	18.16	17.94	18.16	2,508	+0.06(+0.34%)
Sep 13, 2019	18.08	18.47	18.08	18.10	1,121	-0.04(-0.25%)
Sep 12, 2019		18.14	18.14	18.14	2	+0.00(+0.00%)
Sep 11, 2019	18.14	18.14	18.14	18.14	294	-0.06(-0.33%)
Sep 10, 2019		18.20	18.20	18.20	2	+0.00(+0.00%)
Sep 09, 2019	17.94	18.23	17.94	18.20	3,408	-0.02(-0.11%)
Sep 06, 2019	18.00	18.22	18.00	18.22	2,467	+0.00(+0.00%)
Sep 05, 2019	18.05	18.22	18.03	18.22	9,606	+0.26(+1.44%)
Sep 04, 2019		17.97	17.97	17.97	28	+0.00(+0.00%)
Sep 03, 2019		17.97	17.97	17.97	20	+0.00(+0.00%)
Aug 30, 2019	17.85	17.97	17.85	17.97	448	-0.09(-0.50%)
Aug 29, 2019	18.09	18.09	17.85	18.05	3,952	-0.17(-0.91%)
Aug 28, 2019	17.96	18.22	17.96	18.22	1,984	+0.37(+2.08%)
Aug 27, 2019	17.85	17.85	17.85	17.85	420	-0.42(-2.29%)
Aug 26, 2019		18.27	18.27	18.27	17	+0.00(+0.00%)
Aug 23, 2019		18.27	18.27	18.27	3	+0.00(+0.00%)
Aug 22, 2019	18.09	18.27	18.09	18.27	367	+0.19(+1.04%)
Aug 21, 2019	18.08	18.08	18.08	18.08	755	+0.00(+0.00%)
Aug 20, 2019	18.08	18.08	18.08	18.08	165	+0.11(+0.63%)
Aug 19, 2019	17.89	17.97	17.89	17.97	462	+0.12(+0.66%)
Aug 16, 2019		17.85	17.85	17.85	256	+0.00(+0.00%)
Aug 15, 2019	17.85	17.85	17.85	17.85	582	+0.15(+0.84%)
Aug 14, 2019	17.70	17.70	17.70	17.70	375	-0.35(-1.96%)
Aug 13, 2019	18.10	18.10	17.57	18.05	1,833	+0.37(+2.07%)
Aug 12, 2019	17.81	18.01	17.69	17.69	5,740	+0.37(+2.16%)
Aug 09, 2019	17.16	18.10	16.94	17.32	8,299	+0.10(+0.57%)
Aug 08, 2019	17.43	18.10	17.22	17.22	4,378	-0.22(-1.28%)
Aug 07, 2019	18.01	18.01	17.44	17.44	1,592	-0.11(-0.63%)
Aug 06, 2019	17.84	17.84	17.52	17.55	4,795	-0.28(-1.58%)
Aug 05, 2019	17.92	17.92	17.83	17.83	381	-0.06(-0.35%)
Aug 02, 2019	17.39	17.99	17.39	17.89	3,813	+0.73(+4.26%)
Aug 01, 2019	17.30	17.64	17.16	17.16	9,143	-0.02(-0.10%)
Jul 31, 2019	17.83	18.13	17.18	17.18	11,282	-0.63(-3.55%)
Jul 30, 2019	18.05	18.05	17.81	17.81	512	-0.04(-0.21%)
Jul 29, 2019	18.14	18.14	17.85	17.85	1,052	-0.24(-1.33%)
Jul 26, 2019	17.61	18.09	17.61	18.09	448	+0.43(+2.42%)
Jul 25, 2019	17.61	17.66	17.61	17.66	551	-0.26(-1.44%)
Jul 24, 2019	17.84	17.92	17.84	17.92	865	+0.20(+1.11%)
Jul 23, 2019	17.72	17.72	17.72	17.72	255	-0.11(-0.61%)
Jul 22, 2019	17.61	17.91	17.61	17.83	7,195	-0.10(-0.55%)
Jul 19, 2019		17.93	17.93	17.93	29	+0.00(+0.00%)
Jul 18, 2019	17.74	17.93	17.43	17.93	883	+0.10(+0.55%)
Jul 17, 2019	17.83	17.83	17.83	17.83	988	+0.00(+0.00%)
Jul 16, 2019		17.83	17.83	17.83	15	+0.00(+0.00%)
Jul 15, 2019	17.83	17.83	17.83	17.83	794	-0.19(-1.04%)
Jul 12, 2019	18.21	18.21	18.02	18.02	672	+0.01(+0.05%)
Jul 11, 2019	17.99	18.01	17.99	18.01	2,058	-0.20(-1.08%)
Jul 10, 2019	18.01	18.21	18.01	18.21	770	+0.20(+1.09%)
Jul 09, 2019	18.22	18.22	18.00	18.01	1,166	+0.01(+0.06%)
Jul 08, 2019	18.04	18.05	17.87	18.00	7,885	-0.01(-0.06%)
Jul 05, 2019	17.86	18.01	17.86	18.01	560	-0.17(-0.95%)
Jul 03, 2019	17.84	18.18	17.84	18.18	336	+0.44(+2.46%)
Jul 02, 2019	18.23	18.23	17.75	17.75	529	-0.49(-2.67%)
Jul 01, 2019		18.23	18.23	18.23	168	+0.00(+0.00%)
Jun 28, 2019	17.77	18.23	17.77	18.23	1,570	+0.47(+2.66%)
Jun 27, 2019	17.76	17.76	17.76	17.76	303	-0.17(-0.93%)
Jun 26, 2019	17.67	18.11	17.52	17.93	18,066	-0.18(-1.02%)
Jun 25, 2019	17.83	18.28	17.76	18.11	5,126	-0.27(-1.49%)
Jun 24, 2019	18.38	18.38	18.38	18.38	183	+0.63(+3.55%)
Jun 21, 2019		17.76	17.76	17.76	95	+0.00(+0.00%)
Jun 20, 2019	17.76	17.76	17.76	17.76	386	-0.21(-1.17%)
Jun 19, 2019	18.02	18.02	17.97	17.97	686	+0.51(+2.91%)
Jun 18, 2019	17.46	17.46	17.46	17.46	365	-0.25(-1.43%)
Jun 17, 2019	17.79	17.79	17.71	17.71	2,085	-0.49(-2.71%)
Jun 14, 2019	17.65	18.20	17.65	18.20	3,633	+0.26(+1.42%)
Jun 13, 2019	17.95	17.95	17.95	17.95	357	+0.16(+0.89%)
Jun 12, 2019	17.66	17.79	17.66	17.79	1,103	-0.10(-0.54%)
Jun 11, 2019	18.20	18.20	17.89	17.89	2,089	-0.16(-0.88%)
Jun 10, 2019	18.01	18.05	17.93	18.05	2,104	+0.11(+0.64%)
Jun 07, 2019	17.94	17.94	17.93	17.93	567	+0.52(+3.01%)
Jun 06, 2019	17.41	17.41	17.41	17.41	352	-0.30(-1.67%)
Jun 05, 2019	17.70	17.70	17.70	17.70	2,875	-0.14(-0.76%)
Jun 04, 2019	17.79	18.02	17.35	17.84	31,477	+0.34(+1.92%)
Jun 03, 2019		17.50	17.50	17.50	121	+0.00(+0.00%)
May 31, 2019	17.83	18.01	17.43	17.50	3,860	-0.11(-0.64%)
May 30, 2019	17.26	17.61	17.26	17.61	1,596	-0.22(-1.24%)
May 29, 2019		17.83	17.83	17.83	2	+0.00(+0.00%)
May 28, 2019	17.89	17.89	17.83	17.83	683	+0.00(+0.00%)
May 24, 2019	17.95	18.01	17.79	17.83	2,157	+0.07(+0.40%)
May 23, 2019		17.76	17.76	17.76	5	+0.00(+0.00%)
May 21, 2019		17.76	17.76	17.76	0	+0.43(+2.47%)
May 20, 2019	17.87	17.87	17.24	17.34	7,432	-0.28(-1.59%)
May 17, 2019	17.39	17.68	17.27	17.61	10,105	+0.00(+0.01%)
May 16, 2019	17.61	17.61	17.49	17.61	5,121	-0.05(-0.29%)
May 15, 2019	17.35	17.67	17.35	17.67	1,958	+0.05(+0.29%)
May 14, 2019	17.68	17.80	17.49	17.61	6,999	-0.07(-0.40%)
May 13, 2019	17.18	17.72	17.18	17.68	4,050	+0.39(+2.24%)
May 10, 2019	17.30	17.30	17.30	17.30	113	-0.30(-1.71%)
May 09, 2019		17.60	17.60	17.60	14	+0.00(+0.00%)
May 08, 2019	17.52	17.76	17.33	17.60	7,686	-0.11(-0.60%)
May 07, 2019	17.19	17.93	17.19	17.70	9,682	+0.07(+0.41%)
May 06, 2019	17.94	17.94	17.52	17.63	1,375	+0.03(+0.15%)
May 03, 2019	17.46	17.70	17.46	17.60	2,270	-0.11(-0.60%)
May 02, 2019	18.01	18.01	17.71	17.71	394	+0.04(+0.22%)
May 01, 2019	17.52	17.78	17.43	17.67	13,812	+0.11(+0.64%)
Apr 30, 2019		17.56	17.56	17.56	94	+0.00(+0.00%)
Apr 29, 2019	17.93	17.93	17.56	17.56	659	-0.06(-0.36%)
Apr 26, 2019	17.44	18.02	17.23	17.62	3,406	-0.01(-0.05%)
Apr 25, 2019	17.40	17.85	17.40	17.63	4,566	+0.19(+1.11%)
Apr 24, 2019		17.44	17.44	17.44	110	+0.00(+0.00%)
Apr 23, 2019		17.44	17.44	17.44	215	+0.00(+0.00%)
Apr 22, 2019	17.23	17.44	17.23	17.44	598	-0.09(-0.50%)
Apr 18, 2019		17.53	17.53	17.53	6	+0.00(+0.00%)
Apr 17, 2019	17.25	17.78	17.25	17.53	6,326	-0.08(-0.46%)
Apr 16, 2019	17.44	17.61	17.29	17.61	8,946	+0.08(+0.47%)
Apr 15, 2019		17.52	17.52	17.52	126	+0.00(+0.00%)
Apr 12, 2019		17.52	17.52	17.52	290	+0.00(+0.00%)
Apr 11, 2019		17.52	17.52	17.52	11	+0.00(+0.00%)
Apr 10, 2019	17.32	17.66	17.32	17.52	2,169	-0.10(-0.58%)
Apr 09, 2019	17.37	17.63	17.28	17.63	4,436	-0.16(-0.93%)
Apr 08, 2019	17.77	17.79	17.56	17.79	1,186	+0.03(+0.16%)
Apr 05, 2019	17.59	17.90	17.59	17.76	2,270	+0.06(+0.33%)
Apr 04, 2019	17.81	17.81	17.70	17.70	275	+0.21(+1.18%)
Apr 03, 2019	17.61	17.94	17.50	17.50	1,180	-0.12(-0.71%)
Apr 02, 2019	17.45	17.99	17.45	17.62	1,967	-0.09(-0.50%)
Apr 01, 2019	17.48	18.03	17.27	17.71	3,527	+0.55(+3.18%)
Mar 29, 2019	17.61	17.61	17.09	17.16	908	-0.39(-2.21%)
Mar 28, 2019	17.60	17.80	17.22	17.55	3,091	-0.05(-0.30%)
Mar 27, 2019	17.03	17.60	16.98	17.60	3,060	+0.48(+2.78%)
Mar 26, 2019		17.13	17.13	17.13	116	+0.00(+0.00%)
Mar 25, 2019	16.66	17.44	16.66	17.13	6,244	+0.18(+1.04%)
Mar 22, 2019	17.04	17.04	16.73	16.95	8,629	-0.13(-0.75%)
Mar 21, 2019	17.30	17.37	17.08	17.08	2,282	-0.11(-0.64%)
Mar 20, 2019	17.28	17.52	17.08	17.19	3,999	-0.40(-2.25%)
Mar 19, 2019	17.09	17.98	17.09	17.59	16,975	-0.15(-0.85%)
Mar 18, 2019	17.72	18.05	17.61	17.74	1,526	-0.21(-1.16%)
Mar 15, 2019	17.64	17.95	17.63	17.95	1,021	+0.09(+0.48%)
Mar 14, 2019		17.86	17.86	17.86	84	+0.22(+1.25%)
Mar 13, 2019	17.61	17.64	17.61	17.64	3,471	-0.23(-1.31%)
Mar 12, 2019	17.87	17.87	17.87	17.87	135	+0.82(+4.79%)
Mar 11, 2019		17.06	17.06	17.06	159	+0.00(+0.00%)
Mar 08, 2019		17.06	17.06	17.06	29	+0.00(+0.00%)
Mar 07, 2019	17.53	17.53	17.06	17.06	1,285	-0.53(-3.02%)
Mar 06, 2019	17.10	17.59	17.10	17.59	842	+0.00(+0.00%)
Mar 05, 2019	17.27	17.73	17.01	17.59	9,108	+0.07(+0.42%)
Mar 04, 2019	17.73	17.73	17.05	17.51	4,734	-0.21(-1.20%)
Mar 01, 2019	17.66	17.73	17.45	17.73	1,609	+0.10(+0.59%)
Feb 28, 2019	17.50	17.74	17.40	17.62	2,795	+0.21(+1.20%)
Feb 27, 2019		17.41	17.41	17.41	65	+0.00(+0.00%)
Feb 26, 2019	17.14	17.62	17.06	17.41	8,620	+0.02(+0.10%)
Feb 25, 2019	17.40	17.48	17.40	17.40	1,153	+0.40(+2.35%)
Feb 22, 2019	17.49	17.50	16.95	17.00	14,255	-0.18(-1.06%)
Feb 21, 2019	17.18	17.18	17.04	17.18	4,374	+0.21(+1.23%)
Feb 20, 2019	16.97	16.97	16.97	16.97	601	-0.16(-0.95%)
Feb 19, 2019	16.90	17.13	16.90	17.13	758	+0.17(+1.02%)
Feb 15, 2019	17.18	17.73	16.84	16.96	5,173	-0.22(-1.27%)
Feb 14, 2019	17.17	17.62	17.17	17.18	608	-0.47(-2.66%)
Feb 13, 2019	16.45	17.74	16.45	17.65	11,892	+1.60(+9.97%)
Feb 12, 2019		16.05	16.05	16.05	29	+0.00(+0.00%)
Feb 11, 2019	16.15	16.24	16.05	16.05	2,201	-0.12(-0.75%)
Feb 08, 2019		16.17	16.17	16.17	213	-0.00(-0.01%)
Feb 07, 2019	16.30	16.30	16.17	16.17	416	+0.00(+0.01%)
Feb 06, 2019	16.07	16.18	16.05	16.17	4,245	+0.10(+0.65%)
Feb 05, 2019	16.27	16.30	16.07	16.07	5,448	-0.11(-0.66%)
Feb 04, 2019	16.15	16.23	16.15	16.17	3,686	+0.08(+0.50%)