Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	15.59	15.59	15.59	15.59	554	-0.15(-0.93%)
Apr 28, 2016	15.55	15.73	15.55	15.73	3,717	+0.24(+1.55%)
Apr 27, 2016	15.62	15.75	15.48	15.49	5,591	-0.22(-1.43%)
Apr 26, 2016	15.74	15.74	15.54	15.72	4,850	+0.11(+0.68%)
Apr 25, 2016	15.54	15.61	15.54	15.61	458	+0.04(+0.26%)
Apr 22, 2016	15.56	15.69	15.56	15.57	1,956	+0.02(+0.10%)
Apr 21, 2016	15.56	15.65	15.56	15.56	3,861	+0.01(+0.05%)
Apr 20, 2016	15.60	15.69	15.49	15.55	5,666	-0.03(-0.20%)
Apr 19, 2016	15.61	15.75	15.49	15.58	3,403	+0.02(+0.10%)
Apr 18, 2016	15.62	15.85	15.56	15.56	11,052	-0.05(-0.35%)
Apr 15, 2016	15.92	16.04	15.60	15.62	3,426	-0.15(-0.98%)
Apr 14, 2016	15.65	15.85	15.65	15.77	3,208	+0.02(+0.15%)
Apr 13, 2016	15.53	15.78	15.53	15.75	2,398	+0.06(+0.39%)
Apr 12, 2016	15.58	15.77	15.58	15.69	2,669	-0.15(-0.93%)
Apr 11, 2016	15.90	16.18	15.48	15.84	7,031	-0.09(-0.54%)
Apr 08, 2016	15.97	16.06	15.90	15.92	2,426	-0.14(-0.84%)
Apr 06, 2016	16.03	16.06	16.06	16.06	386	+0.05(+0.31%)
Apr 05, 2016	15.94	16.26	15.94	16.01	1,404	+0.04(+0.24%)
Apr 04, 2016	16.13	16.21	15.97	15.97	3,109	-0.20(-1.24%)
Apr 01, 2016	15.94	16.21	15.94	16.17	2,302	+0.22(+1.41%)
Mar 31, 2016	15.94	16.02	15.94	15.94	1,909	-0.07(-0.45%)
Mar 30, 2016	15.92	16.25	15.92	16.02	2,085	+0.07(+0.46%)
Mar 29, 2016	16.19	16.19	15.90	15.94	1,982	-0.10(-0.63%)
Mar 28, 2016	16.01	16.29	15.90	16.04	2,812	-0.05(-0.34%)
Mar 24, 2016	15.94	16.10	16.10	16.10	2,842	+0.15(+0.97%)
Mar 23, 2016	16.25	16.31	15.94	15.94	2,018	-0.40(-2.46%)
Mar 22, 2016	15.90	16.59	15.90	16.35	4,137	+0.42(+2.62%)
Mar 21, 2016	15.83	15.95	15.83	15.93	3,276	-0.12(-0.77%)
Mar 18, 2016	16.52	16.52	15.90	16.05	2,230	-0.19(-1.19%)
Mar 17, 2016	15.87	16.57	15.87	16.25	1,940	+0.29(+1.79%)
Mar 16, 2016	16.73	16.73	15.96	15.96	1,298	+0.09(+0.59%)
Mar 15, 2016	16.21	16.21	15.87	15.87	499	-0.20(-1.24%)
Mar 14, 2016	15.98	16.29	15.90	16.07	812	-0.28(-1.68%)
Mar 11, 2016	16.06	16.39	15.87	16.34	1,477	+0.66(+4.19%)
Mar 10, 2016	16.39	16.43	15.68	15.68	14,455	-0.83(-5.00%)
Mar 09, 2016	16.40	16.51	16.36	16.51	2,004	+0.12(+0.75%)
Mar 08, 2016	16.57	16.57	16.29	16.39	12,488	+0.07(+0.42%)
Mar 07, 2016	16.32	16.47	16.30	16.32	1,395	-0.06(-0.37%)
Mar 04, 2016	16.40	16.46	16.38	16.38	1,998	-0.05(-0.33%)
Mar 03, 2016	16.30	16.49	16.30	16.43	995	+0.10(+0.61%)
Mar 02, 2016	16.33	16.59	16.30	16.33	4,122	-0.03(-0.19%)
Mar 01, 2016	16.44	16.49	16.33	16.36	3,753	+0.11(+0.71%)
Feb 29, 2016	15.68	16.81	15.68	16.25	6,234	+0.56(+3.56%)
Feb 26, 2016	15.68	16.42	15.38	15.69	3,694	+0.10(+0.64%)
Feb 25, 2016	15.48	15.59	15.48	15.59	653	-0.10(-0.63%)
Feb 24, 2016	15.58	15.81	15.42	15.69	4,573	+0.22(+1.43%)
Feb 23, 2016	15.41	15.67	15.41	15.47	1,077	+0.06(+0.40%)
Feb 22, 2016	15.51	15.67	15.37	15.41	10,306	-0.10(-0.64%)
Feb 19, 2016	15.33	15.52	15.33	15.51	2,131	+0.06(+0.40%)
Feb 18, 2016	15.33	15.59	15.32	15.45	3,103	-0.16(-1.03%)
Feb 17, 2016	15.49	15.63	15.49	15.61	4,119	+0.07(+0.44%)
Feb 16, 2016	15.73	15.82	15.48	15.54	3,714	-0.18(-1.17%)
Feb 12, 2016	15.48	15.72	15.72	15.72	2,484	+0.24(+1.53%)
Feb 11, 2016	15.43	15.53	15.43	15.48	8,172	-0.11(-0.69%)
Feb 10, 2016	15.56	15.81	15.45	15.59	1,821	+0.08(+0.50%)
Feb 09, 2016	15.41	15.51	15.41	15.51	1,711	+0.21(+1.39%)
Feb 08, 2016	16.03	16.03	15.30	15.30	3,805	-0.71(-4.44%)
Feb 05, 2016	16.16	16.16	15.84	16.01	3,902	-0.08(-0.52%)
Feb 04, 2016	16.21	16.26	15.87	16.10	3,927	+0.03(+0.19%)
Feb 03, 2016	16.52	16.52	16.06	16.07	7,349	-0.37(-2.23%)
Feb 02, 2016	16.38	16.53	16.36	16.43	3,244	-0.25(-1.51%)