Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.72	19.08	18.72	18.74	2,265	-0.20(-1.07%)
Jun 29, 2015	18.94	18.94	18.94	18.94	749	+0.22(+1.20%)
Jun 26, 2015	18.72	18.90	18.72	18.72	8,229	-0.08(-0.44%)
Jun 25, 2015	18.80	18.80	18.80	18.80	373	-0.27(-1.43%)
Jun 24, 2015	18.98	19.08	18.73	19.07	1,509	+0.20(+1.05%)
Jun 23, 2015	18.87	18.87	18.87	18.87	301	+0.02(+0.08%)
Jun 22, 2015	18.94	18.94	18.83	18.86	2,142	+0.07(+0.36%)
Jun 19, 2015	18.88	18.98	18.79	18.79	4,721	-0.01(-0.08%)
Jun 18, 2015	18.73	19.26	18.73	18.81	3,563	+0.27(+1.45%)
Jun 17, 2015	18.77	18.77	18.54	18.54	683	+0.01(+0.04%)
Jun 16, 2015	18.52	18.58	18.52	18.53	2,181	-0.02(-0.12%)
Jun 15, 2015	18.60	18.74	18.53	18.55	7,803	-0.05(-0.28%)
Jun 12, 2015	18.63	18.75	18.53	18.60	4,011	+0.01(+0.08%)
Jun 11, 2015	18.59	18.59	18.59	18.59	322	+0.04(+0.20%)
Jun 10, 2015	18.20	18.90	18.16	18.55	5,294	+0.28(+1.54%)
Jun 09, 2015	18.28	18.50	18.27	18.27	580	+0.02(+0.12%)
Jun 08, 2015	18.28	18.53	18.23	18.25	817	-0.31(-1.68%)
Jun 05, 2015	18.38	19.27	18.38	18.56	14,756	+0.24(+1.34%)
Jun 04, 2015	18.76	18.76	18.31	18.31	1,141	-0.44(-2.37%)
Jun 03, 2015	19.32	19.80	18.76	18.76	1,609	-0.50(-2.62%)
Jun 02, 2015	19.72	19.84	19.26	19.26	8,108	-0.67(-3.38%)
Jun 01, 2015	20.00	20.00	18.69	19.94	3,835	-0.07(-0.33%)
May 29, 2015	18.54	20.01	18.54	20.00	2,576	+0.03(+0.15%)
May 28, 2015	20.06	20.06	19.67	19.97	1,297	+0.28(+1.43%)
May 27, 2015	20.02	20.03	19.64	19.69	6,383	+0.42(+2.19%)
May 26, 2015	19.07	19.27	19.06	19.27	3,838	+0.52(+2.77%)
May 22, 2015	18.83	18.75	18.75	18.75	20,777	+0.22(+1.20%)
May 21, 2015	18.53	18.57	18.49	18.53	2,061	+0.00(+0.00%)
May 20, 2015	18.37	18.54	18.20	18.53	6,473	+0.18(+0.97%)
May 19, 2015	18.31	18.35	18.03	18.35	2,234	+0.16(+0.86%)
May 18, 2015	18.50	18.50	18.20	18.20	1,412	-0.19(-1.01%)
May 15, 2015	18.50	18.50	18.38	18.38	3,954	-0.12(-0.64%)
May 14, 2015	18.46	18.50	18.45	18.50	1,431	+0.31(+1.71%)
May 13, 2015	18.19	18.19	18.19	18.19	528	-0.27(-1.45%)
May 12, 2015	18.31	18.50	17.94	18.46	16,225	+0.26(+1.44%)
May 11, 2015	18.07	18.34	17.92	18.19	25,945	-0.03(-0.17%)
May 08, 2015	18.22	18.30	18.06	18.23	19,533	+0.21(+1.19%)
May 07, 2015	18.26	18.26	18.01	18.01	1,747	-0.22(-1.22%)
May 06, 2015	18.02	18.23	17.94	18.23	19,570	+0.19(+1.03%)
May 05, 2015	18.05	18.17	18.05	18.05	1,314	+0.00(+0.00%)
May 04, 2015	18.09	18.09	18.05	18.05	689	-0.01(-0.04%)
May 01, 2015	18.04	18.31	18.04	18.06	4,263	-0.10(-0.53%)
Apr 30, 2015	18.30	18.30	18.15	18.15	577	-0.04(-0.20%)
Apr 29, 2015	18.14	18.19	18.14	18.19	2,107	+0.10(+0.53%)
Apr 28, 2015	18.03	18.29	18.03	18.09	6,071	+0.07(+0.37%)
Apr 27, 2015	18.03	18.33	18.03	18.03	5,006	-0.04(-0.21%)
Apr 24, 2015	17.95	18.36	17.95	18.06	1,770	-0.02(-0.12%)
Apr 23, 2015	17.92	18.26	17.92	18.08	4,367	+0.06(+0.33%)
Apr 22, 2015	18.24	18.24	18.03	18.03	810	+0.01(+0.08%)
Apr 21, 2015	18.13	18.13	17.98	18.01	1,712	-0.02(-0.12%)
Apr 20, 2015	18.41	18.41	17.94	18.03	5,120	+0.01(+0.08%)
Apr 17, 2015	18.02	18.35	18.02	18.02	28,010	-0.01(-0.04%)
Apr 16, 2015	18.36	18.36	18.03	18.03	2,054	-0.17(-0.94%)
Apr 15, 2015	18.20	18.29	17.99	18.20	2,744	+0.04(+0.20%)
Apr 14, 2015	18.09	18.27	18.09	18.16	1,069	+0.10(+0.57%)
Apr 13, 2015	18.06	18.06	18.06	18.06	763	+0.01(+0.04%)
Apr 10, 2015	17.99	18.16	17.94	18.05	12,302	+0.07(+0.37%)
Apr 09, 2015	17.99	18.10	17.98	17.98	1,648	-0.14(-0.78%)
Apr 07, 2015	18.16	18.12	18.12	18.12	465	-0.09(-0.49%)
Apr 06, 2015	18.16	18.21	18.16	18.21	1,119	-0.03(-0.14%)
Apr 02, 2015	18.32	18.24	18.24	18.24	2,428	+0.08(+0.43%)