Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		20.21	20.21	20.21	0	-0.42(-2.04%)
Mar 28, 2018	20.27	20.63	20.21	20.63	4,217	+0.42(+2.08%)
Mar 27, 2018	20.26	20.26	20.10	20.21	678	+0.39(+1.95%)
Mar 26, 2018	19.79	19.88	19.59	19.82	9,303	-0.09(-0.47%)
Mar 23, 2018	20.20	20.41	19.92	19.92	6,630	-0.53(-2.59%)
Mar 22, 2018	20.46	20.52	20.34	20.45	4,508	-0.01(-0.04%)
Mar 21, 2018	20.33	20.82	20.33	20.45	1,967	+0.05(+0.25%)
Mar 20, 2018	20.93	21.34	20.40	20.40	13,201	-0.76(-3.58%)
Mar 19, 2018	21.17	21.53	21.16	21.16	1,541	-0.01(-0.04%)
Mar 16, 2018	21.05	21.17	21.05	21.17	1,281	+0.41(+1.99%)
Mar 15, 2018	20.69	21.26	20.52	20.76	46,093	+0.17(+0.81%)
Mar 14, 2018	20.78	20.78	20.54	20.59	830	-0.04(-0.20%)
Mar 13, 2018	20.91	20.91	20.63	20.63	638	-0.25(-1.22%)
Mar 12, 2018	20.89	20.89	20.89	20.89	562	+0.25(+1.23%)
Mar 09, 2018	20.42	20.67	20.22	20.63	5,556	+0.11(+0.53%)
Mar 08, 2018	20.82	20.82	20.52	20.52	460	-0.16(-0.77%)
Mar 07, 2018	20.83	21.15	20.41	20.68	8,060	-0.02(-0.08%)
Mar 06, 2018	21.36	21.36	20.61	20.70	7,706	-0.59(-2.78%)
Mar 05, 2018	21.29	21.29	21.29	21.29	347	+0.37(+1.76%)
Mar 02, 2018	20.40	21.12	20.40	20.92	10,510	+0.15(+0.72%)
Feb 28, 2018		20.77	20.77	20.77	111	-0.40(-1.89%)
Feb 27, 2018	21.18	21.18	21.18	21.18	154	+0.33(+1.60%)
Feb 26, 2018	20.84	20.84	20.84	20.84	299	-0.21(-0.99%)
Feb 23, 2018	21.05	21.05	21.05	21.05	726	+0.21(+1.00%)
Feb 22, 2018	20.84	20.84	20.84	20.84	857	-0.05(-0.24%)
Feb 21, 2018	20.84	20.89	20.84	20.89	779	-0.12(-0.55%)
Feb 20, 2018	20.63	20.85	20.61	21.01	8,189	+0.36(+1.74%)
Feb 16, 2018		20.65	20.65	20.65	0	-0.07(-0.32%)
Feb 15, 2018	20.69	20.99	20.18	20.72	1,783	-0.71(-3.31%)
Feb 13, 2018		21.43	21.43	21.43	27	-0.04(-0.19%)
Feb 12, 2018	21.01	21.47	20.17	21.47	3,626	+0.71(+3.41%)
Feb 09, 2018	21.05	21.05	20.64	20.76	1,699	+0.25(+1.21%)
Feb 08, 2018	20.36	21.67	20.17	20.51	8,201	-0.90(-4.21%)
Feb 07, 2018	20.87	21.47	20.87	21.41	868	+0.53(+2.53%)
Feb 06, 2018	20.11	20.88	20.03	20.88	6,345	+0.00(+0.00%)
Feb 05, 2018	21.26	21.26	20.84	20.88	1,338	-0.79(-3.65%)
Feb 02, 2018	21.84	22.05	21.47	21.68	1,073	+0.46(+2.18%)
Jan 31, 2018		21.21	21.21	21.21	11	-0.05(-0.21%)
Jan 30, 2018	21.21	21.26	21.17	21.26	1,342	+0.19(+0.91%)
Jan 29, 2018	21.07	21.07	21.07	21.07	445	-0.16(-0.77%)
Jan 26, 2018	21.15	21.23	21.15	21.23	765	-0.13(-0.62%)
Jan 24, 2018		21.36	21.36	21.36	169	+0.09(+0.41%)
Jan 23, 2018	21.37	21.43	21.27	21.27	1,439	-0.21(-0.99%)
Jan 22, 2018	21.26	21.49	21.26	21.49	1,277	-0.10(-0.48%)
Jan 19, 2018	21.23	21.59	21.23	21.59	567	+0.07(+0.31%)
Jan 18, 2018	21.05	21.53	21.05	21.53	1,554	+0.27(+1.26%)
Jan 17, 2018	21.30	21.30	21.26	21.26	922	-0.08(-0.39%)
Jan 16, 2018	21.42	21.53	21.34	21.34	1,203	-0.09(-0.43%)
Jan 12, 2018		21.43	21.43	21.43	0	+0.05(+0.23%)
Jan 11, 2018	21.39	21.39	21.38	21.38	702	-0.35(-1.60%)
Jan 10, 2018	21.51	21.51	21.51	21.73	741	+0.47(+2.22%)
Jan 09, 2018	21.68	21.68	21.26	21.26	1,922	-0.33(-1.51%)
Jan 08, 2018	21.78	21.79	21.55	21.58	2,924	-0.07(-0.35%)
Jan 05, 2018	22.18	22.18	21.66	21.66	3,944	-0.43(-1.96%)
Jan 04, 2018	22.42	22.50	22.09	22.09	3,207	-0.30(-1.34%)
Jan 03, 2018	22.13	22.88	22.13	22.39	16,238	+1.00(+4.68%)