Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.44	17.44	17.21	17.37	1,726	+0.01(+0.04%)
Nov 27, 2015	17.36	17.36	17.36	17.36	150	+0.03(+0.17%)
Nov 25, 2015	17.27	17.33	17.33	17.33	3,174	-0.06(-0.35%)
Nov 24, 2015	17.42	17.46	17.39	17.39	1,716	-0.15(-0.86%)
Nov 23, 2015	17.39	17.65	17.39	17.54	944	+0.10(+0.59%)
Nov 20, 2015	17.24	17.50	17.23	17.44	3,105	-0.14(-0.80%)
Nov 19, 2015	17.73	17.73	17.58	17.58	1,059	+0.00(+0.00%)
Nov 18, 2015	17.74	17.74	17.58	17.58	1,424	-0.14(-0.81%)
Nov 17, 2015	17.65	17.75	17.58	17.72	3,751	+0.08(+0.47%)
Nov 16, 2015	17.50	17.77	17.32	17.64	7,330	+0.17(+0.95%)
Nov 13, 2015	17.37	17.54	17.27	17.47	4,269	+0.08(+0.48%)
Nov 12, 2015	17.21	17.54	17.21	17.39	10,200	-0.03(-0.17%)
Nov 11, 2015	17.51	17.52	17.21	17.42	3,968	-0.08(-0.48%)
Nov 10, 2015	17.69	17.69	17.37	17.50	13,276	+0.08(+0.48%)
Nov 09, 2015	17.47	17.93	17.42	17.42	674	-0.27(-1.54%)
Nov 06, 2015	17.80	17.80	17.69	17.69	410	-0.08(-0.43%)
Nov 05, 2015	17.77	17.77	17.77	17.77	396	+0.17(+0.99%)
Nov 04, 2015	17.58	17.94	17.58	17.59	1,798	+0.02(+0.09%)
Nov 03, 2015	17.48	17.71	17.48	17.58	8,367	+0.15(+0.87%)
Nov 02, 2015	17.93	17.93	17.24	17.43	2,268	-0.46(-2.58%)
Oct 30, 2015	17.85	17.89	17.85	17.89	587	-0.17(-0.96%)
Oct 29, 2015	17.37	18.06	17.37	18.06	866	+0.36(+2.05%)
Oct 27, 2015	17.74	17.70	17.70	17.70	136	+0.03(+0.17%)
Oct 26, 2015	17.84	17.84	17.67	17.67	2,391	+0.19(+1.08%)
Oct 23, 2015	18.10	18.31	17.32	17.48	29,348	-0.05(-0.26%)
Oct 22, 2015	17.20	17.69	17.20	17.52	2,632	+0.17(+0.96%)
Oct 21, 2015	17.40	17.76	17.34	17.36	2,677	-0.32(-1.80%)
Oct 19, 2015	18.11	17.68	17.68	17.68	132	+0.27(+1.56%)
Oct 16, 2015	17.39	17.58	17.39	17.40	1,113	-0.12(-0.69%)
Oct 15, 2015	17.40	17.70	17.28	17.52	3,125	+0.27(+1.55%)
Oct 13, 2015	17.46	17.26	17.26	17.26	316	-0.81(-4.46%)
Oct 09, 2015	18.06	18.06	18.06	18.06	190	-0.42(-2.30%)
Oct 08, 2015	18.49	18.49	18.49	18.49	134	+1.07(+6.13%)
Oct 07, 2015	17.39	17.42	17.62	17.42	556	-0.20(-1.16%)
Oct 06, 2015	17.35	17.72	17.03	17.62	3,252	-0.05(-0.30%)
Oct 05, 2015	17.28	17.71	17.00	17.68	2,343	+0.29(+1.65%)
Oct 02, 2015	17.39	17.39	17.39	17.39	526	-0.05(-0.30%)
Oct 01, 2015	17.44	17.44	17.44	17.44	152	+0.17(+0.96%)
Sep 30, 2015	17.43	17.95	16.89	17.27	25,955	-0.87(-4.79%)
Sep 29, 2015	18.30	18.30	17.61	18.14	4,027	+0.14(+0.76%)
Sep 28, 2015	18.53	18.60	18.01	18.01	13,815	-0.14(-0.75%)
Sep 25, 2015	18.14	18.14	18.14	18.14	337	-0.11(-0.62%)
Sep 24, 2015	18.22	18.81	18.22	18.26	1,101	+0.06(+0.33%)
Sep 23, 2015	17.49	18.45	17.49	18.20	2,663	-0.14(-0.78%)
Sep 22, 2015	18.73	18.75	18.30	18.34	3,148	-0.46(-2.45%)
Sep 21, 2015	18.30	18.87	18.30	18.80	2,146	+0.03(+0.16%)
Sep 18, 2015	18.67	18.77	17.93	18.77	4,919	+0.48(+2.60%)
Sep 17, 2015	17.93	18.52	17.44	18.30	9,548	-0.39(-2.10%)
Sep 16, 2015	18.75	18.75	18.52	18.69	1,548	+0.10(+0.56%)
Sep 15, 2015	17.42	18.58	17.42	18.58	2,723	+0.47(+2.60%)
Sep 14, 2015	18.22	18.50	17.96	18.11	4,355	-0.22(-1.22%)
Sep 11, 2015	17.96	18.68	17.93	18.34	5,852	+0.56(+3.16%)
Sep 10, 2015	18.42	18.52	17.67	17.77	11,071	-0.68(-3.69%)
Sep 09, 2015	18.72	18.72	18.46	18.46	853	-0.10(-0.56%)
Sep 08, 2015	18.41	18.90	17.25	18.56	17,359	+0.42(+2.31%)
Sep 04, 2015	19.05	18.14	18.14	18.14	4,275	-0.91(-4.79%)
Sep 03, 2015	18.75	19.05	18.74	19.05	1,882	+0.34(+1.80%)
Sep 02, 2015	18.40	18.72	18.40	18.72	10,559	+0.01(+0.03%)