Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	16.02	15.80	15.80	15.80	3,207	-0.04(-0.27%)
Aug 28, 2014	15.86	15.86	15.79	15.85	4,931	-0.16(-0.99%)
Aug 27, 2014	15.79	16.00	15.87	16.00	959	+0.14(+0.86%)
Aug 26, 2014	15.88	16.07	15.87	15.87	91,861	-0.03(-0.18%)
Aug 25, 2014	16.10	16.18	15.45	15.90	11,908	-0.28(-1.73%)
Aug 22, 2014	16.02	16.18	16.02	16.18	557	-0.02(-0.09%)
Aug 21, 2014	16.10	16.20	16.06	16.19	3,776	+0.05(+0.32%)
Aug 20, 2014	16.01	16.14	16.12	16.14	683	+0.01(+0.09%)
Aug 19, 2014	16.16	16.16	16.00	16.12	2,792	+0.02(+0.13%)
Aug 18, 2014	15.99	16.20	15.99	16.10	5,464	+0.20(+1.26%)
Aug 15, 2014	15.73	15.90	15.73	15.90	8,753	+0.18(+1.12%)
Aug 14, 2014	15.58	15.73	15.58	15.73	704	+0.10(+0.61%)
Aug 13, 2014	15.44	15.76	15.44	15.63	6,463	-0.25(-1.58%)
Aug 12, 2014	15.42	15.88	15.42	15.88	2,954	-0.11(-0.72%)
Aug 11, 2014	16.02	16.20	15.42	16.00	11,177	-0.23(-1.41%)
Aug 08, 2014	15.67	15.77	15.63	16.23	13,429	+0.25(+1.57%)
Aug 07, 2014	15.34	15.97	15.34	15.97	8,620	+0.82(+5.39%)
Aug 06, 2014	15.16	15.16	15.16	15.16	1,103	-0.09(-0.56%)
Aug 05, 2014	15.41	15.70	15.24	15.24	9,069	-0.23(-1.48%)
Aug 04, 2014	15.31	15.80	15.29	15.47	4,135	+0.23(+1.50%)
Aug 01, 2014	15.24	16.03	15.24	15.24	15,773	+0.01(+0.05%)
Jul 31, 2014	15.28	15.74	15.24	15.24	8,400	-0.16(-1.07%)
Jul 30, 2014	15.46	15.46	15.28	15.40	3,458	-0.06(-0.37%)
Jul 29, 2014	15.75	15.77	15.52	15.46	5,863	-0.24(-1.55%)
Jul 28, 2014	15.66	16.01	15.85	15.70	8,237	-0.15(-0.95%)
Jul 25, 2014	15.85	16.05	15.74	15.85	10,365	+0.21(+1.33%)
Jul 24, 2014	15.70	16.12	15.64	15.64	10,177	-0.20(-1.27%)
Jul 23, 2014	15.92	16.32	15.35	15.85	18,775	-0.07(-0.45%)
Jul 22, 2014	15.57	16.30	15.47	15.92	21,531	+0.10(+0.63%)
Jul 21, 2014	15.74	15.90	15.55	15.82	4,892	-0.03(-0.18%)
Jul 18, 2014	15.51	15.85	15.51	15.85	7,357	+0.24(+1.56%)
Jul 17, 2014	15.29	15.98	15.28	15.60	71,485	-0.29(-1.80%)
Jul 16, 2014	16.06	16.16	15.15	15.89	25,598	-0.12(-0.76%)
Jul 15, 2014	15.97	16.07	15.87	16.01	3,708	+0.22(+1.41%)
Jul 14, 2014	16.10	16.25	15.79	15.79	8,574	-0.14(-0.90%)
Jul 11, 2014	16.22	16.61	15.93	15.93	23,212	-0.55(-3.35%)
Jul 10, 2014	16.43	16.48	16.21	16.48	9,880	-0.16(-0.95%)
Jul 09, 2014	16.24	16.64	15.98	16.64	15,488	+0.50(+3.11%)
Jul 08, 2014	16.17	16.49	16.14	16.14	7,364	-0.04(-0.27%)
Jul 07, 2014	16.25	16.42	16.18	16.18	8,181	-0.30(-1.83%)
Jul 03, 2014	16.17	16.48	16.48	16.48	11,436	+0.37(+2.31%)
Jul 02, 2014	16.13	16.49	16.10	16.11	13,848	+0.10(+0.63%)
Jul 01, 2014	15.85	16.11	15.32	16.01	9,216	+0.01(+0.09%)
Jun 30, 2014	15.72	16.02	15.49	16.00	17,609	+0.04(+0.27%)
Jun 27, 2014	15.41	15.95	15.41	15.95	6,811	+0.56(+3.63%)
Jun 26, 2014	15.20	15.41	15.20	15.39	3,414	-0.01(-0.09%)
Jun 25, 2014	15.30	15.41	15.16	15.41	10,023	+0.21(+1.37%)
Jun 24, 2014	15.28	15.39	15.20	15.20	7,330	-0.01(-0.05%)
Jun 23, 2014	15.19	15.36	15.13	15.21	9,189	-0.03(-0.19%)
Jun 20, 2014	15.37	15.57	15.13	15.24	27,409	-0.14(-0.89%)
Jun 19, 2014	15.10	15.68	15.08	15.37	13,986	+0.13(+0.83%)
Jun 18, 2014	15.23	15.50	15.23	15.25	6,075	-0.27(-1.75%)
Jun 17, 2014	15.26	15.58	15.26	15.52	11,348	+0.02(+0.15%)
Jun 16, 2014	15.55	15.69	15.23	15.49	12,339	-0.02(-0.14%)
Jun 13, 2014	15.53	15.70	15.35	15.52	8,950	-0.24(-1.53%)
Jun 12, 2014	15.93	15.95	15.42	15.76	17,333	-0.12(-0.78%)
Jun 11, 2014	16.13	16.13	15.86	15.88	1,673	-0.14(-0.87%)
Jun 10, 2014	16.03	16.09	15.95	16.02	7,446	-0.08(-0.47%)
Jun 06, 2014	15.83	16.13	15.83	16.10	4,621	+0.26(+1.65%)
Jun 05, 2014	15.83	15.83	15.56	15.83	4,545	+0.00(+0.00%)
Jun 04, 2014	15.83	15.83	15.56	15.83	5,768	+0.00(+0.00%)
Jun 03, 2014	15.74	15.83	15.52	15.83	3,625	+0.02(+0.13%)