Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	17.59	17.76	17.76	17.76	1,046	+0.37(+2.11%)
Dec 30, 2015	17.49	17.77	17.02	17.40	7,234	+0.00(+0.00%)
Dec 29, 2015	17.36	17.53	17.35	17.40	7,255	-0.07(-0.39%)
Dec 28, 2015	17.20	17.51	17.03	17.46	6,026	+0.33(+1.92%)
Dec 24, 2015	17.01	17.14	17.14	17.14	1,307	+0.05(+0.31%)
Dec 23, 2015	17.17	17.51	17.01	17.08	3,300	-0.04(-0.22%)
Dec 22, 2015	17.05	17.22	17.01	17.12	14,133	-0.08(-0.44%)
Dec 21, 2015	17.16	17.38	17.16	17.20	3,051	+0.28(+1.63%)
Dec 18, 2015	17.43	17.53	16.92	16.92	6,042	-0.37(-2.12%)
Dec 17, 2015	17.20	17.69	16.92	17.29	3,729	-0.02(-0.13%)
Dec 16, 2015	17.59	17.78	17.13	17.31	17,983	+0.02(+0.13%)
Dec 15, 2015	17.18	17.39	17.18	17.29	1,964	+0.08(+0.48%)
Dec 14, 2015	17.30	17.30	17.21	17.21	3,546	-0.10(-0.57%)
Dec 11, 2015	17.24	17.39	17.24	17.30	3,168	-0.23(-1.34%)
Dec 10, 2015	17.43	17.54	17.43	17.54	1,290	+0.21(+1.22%)
Dec 09, 2015	17.35	17.57	17.33	17.33	6,420	-0.01(-0.04%)
Dec 08, 2015	17.39	17.61	17.33	17.33	530	-0.17(-0.95%)
Dec 07, 2015	17.39	17.50	17.39	17.50	907	+0.07(+0.39%)
Dec 04, 2015	17.55	17.55	17.24	17.43	1,037	+0.21(+1.23%)
Dec 03, 2015	17.36	17.36	17.22	17.22	1,533	-0.08(-0.44%)
Dec 02, 2015	17.25	17.30	17.25	17.30	854	+0.05(+0.26%)
Dec 01, 2015	17.39	17.39	17.25	17.25	982	-0.12(-0.70%)
Nov 30, 2015	17.45	17.45	17.22	17.37	1,725	+0.01(+0.04%)
Nov 27, 2015	17.36	17.36	17.36	17.36	150	+0.03(+0.17%)
Nov 25, 2015	17.28	17.33	17.33	17.33	3,173	-0.06(-0.35%)
Nov 24, 2015	17.42	17.47	17.39	17.39	1,716	-0.15(-0.86%)
Nov 23, 2015	17.39	17.65	17.39	17.55	944	+0.10(+0.59%)
Nov 20, 2015	17.24	17.50	17.24	17.44	3,104	-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	17.66	17.76	17.58	17.73	3,749	+0.08(+0.47%)
Nov 16, 2015	17.51	17.77	17.33	17.64	7,327	+0.17(+0.95%)
Nov 13, 2015	17.38	17.55	17.28	17.48	4,268	+0.08(+0.48%)
Nov 12, 2015	17.22	17.55	17.21	17.39	10,197	-0.03(-0.17%)
Nov 11, 2015	17.52	17.53	17.21	17.42	3,966	-0.08(-0.48%)
Nov 10, 2015	17.70	17.70	17.37	17.51	13,271	+0.08(+0.48%)
Nov 09, 2015	17.48	17.94	17.42	17.42	674	-0.27(-1.54%)
Nov 06, 2015	17.80	17.80	17.70	17.70	409	-0.08(-0.43%)
Nov 05, 2015	17.78	17.78	17.77	17.77	396	+0.17(+0.99%)
Nov 04, 2015	17.58	17.95	17.58	17.60	1,798	+0.02(+0.09%)
Nov 03, 2015	17.49	17.71	17.49	17.58	8,364	+0.15(+0.87%)
Nov 02, 2015	17.93	17.93	17.25	17.43	2,267	-0.46(-2.58%)
Oct 30, 2015	17.86	17.89	17.86	17.89	587	-0.17(-0.96%)
Oct 29, 2015	17.37	18.07	17.37	18.07	866	+0.36(+2.05%)
Oct 27, 2015	17.75	17.70	17.70	17.70	136	+0.03(+0.17%)
Oct 26, 2015	17.85	17.85	17.67	17.67	2,390	+0.19(+1.08%)
Oct 23, 2015	18.11	18.32	17.32	17.49	29,338	-0.05(-0.26%)
Oct 22, 2015	17.21	17.69	17.21	17.53	2,631	+0.17(+0.96%)
Oct 21, 2015	17.40	17.77	17.35	17.36	2,676	-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	17.59	17.39	17.41	1,113	-0.12(-0.69%)
Oct 15, 2015	17.41	17.71	17.28	17.53	3,124	+0.27(+1.56%)
Oct 13, 2015	17.47	17.26	17.26	17.26	316	-0.81(-4.46%)
Oct 09, 2015	18.07	18.07	18.07	18.07	190	-0.43(-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	17.63	17.42	556	-0.20(-1.16%)
Oct 06, 2015	17.36	17.73	17.04	17.63	3,251	-0.05(-0.30%)
Oct 05, 2015	17.29	17.72	17.01	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	17.45	17.45	17.45	17.45	152	+0.17(+0.96%)
Sep 30, 2015	17.44	17.95	16.90	17.28	25,946	-0.87(-4.79%)
Sep 29, 2015	18.31	18.31	17.61	18.15	4,026	+0.14(+0.76%)
Sep 28, 2015	18.54	18.60	18.01	18.01	13,811	-0.14(-0.75%)
Sep 25, 2015	18.15	18.15	18.15	18.15	337	-0.11(-0.62%)
Sep 24, 2015	18.23	18.82	18.23	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	18.74	18.76	18.31	18.35	3,146	-0.46(-2.45%)
Sep 21, 2015	18.31	18.88	18.31	18.81	2,146	+0.03(+0.16%)
Sep 18, 2015	18.68	18.78	17.93	18.78	4,917	+0.48(+2.60%)
Sep 17, 2015	17.94	18.53	17.45	18.30	9,545	-0.39(-2.10%)
Sep 16, 2015	18.76	18.76	18.53	18.69	1,548	+0.10(+0.56%)
Sep 15, 2015	17.43	18.59	17.43	18.59	2,722	+0.47(+2.60%)
Sep 14, 2015	18.22	18.51	17.97	18.12	4,354	-0.22(-1.22%)
Sep 11, 2015	17.97	18.69	17.94	18.34	5,850	+0.56(+3.16%)
Sep 10, 2015	18.42	18.53	17.67	17.78	11,067	-0.68(-3.69%)
Sep 09, 2015	18.72	18.72	18.46	18.46	853	-0.10(-0.56%)
Sep 08, 2015	18.42	18.90	17.26	18.57	17,353	+0.42(+2.31%)
Sep 04, 2015	19.06	18.15	18.15	18.15	4,274	-0.91(-4.79%)
Sep 03, 2015	18.76	19.06	18.75	19.06	1,882	+0.34(+1.80%)
Sep 02, 2015	18.41	18.72	18.41	18.72	10,556	+0.01(+0.03%)
Sep 01, 2015	18.72	18.72	18.72	18.72	1,001	+0.12(+0.66%)
Aug 31, 2015	18.25	18.66	18.23	18.60	1,505	+0.22(+1.22%)
Aug 28, 2015	18.53	18.53	18.37	18.37	917	-0.37(-2.00%)
Aug 27, 2015	18.75	18.75	18.75	18.75	308	+0.03(+0.16%)
Aug 26, 2015	18.66	18.72	18.34	18.72	1,465	+0.00(+0.02%)
Aug 25, 2015	18.72	18.72	17.97	18.71	4,003	+0.28(+1.52%)
Aug 24, 2015	18.20	18.43	18.20	18.43	6,224	-0.06(-0.32%)
Aug 21, 2015	18.51	18.81	18.49	18.49	3,956	-0.40(-2.14%)
Aug 19, 2015	18.54	18.90	18.90	18.90	108	+0.08(+0.42%)
Aug 18, 2015	18.91	19.00	18.82	18.82	968	+0.10(+0.54%)
Aug 17, 2015	18.72	18.72	18.72	18.72	347	-0.16(-0.87%)
Aug 14, 2015	18.88	18.88	18.88	18.88	268	-0.16(-0.86%)
Aug 13, 2015	18.57	19.05	18.57	19.05	416	+0.11(+0.59%)
Aug 12, 2015	18.93	18.93	18.63	18.93	1,510	+0.62(+3.39%)
Aug 11, 2015	18.01	18.77	18.01	18.31	689	-0.64(-3.36%)
Aug 10, 2015	19.05	19.05	18.95	18.95	1,041	-0.12(-0.63%)
Aug 07, 2015	18.43	19.07	18.43	19.07	9,750	+0.43(+2.29%)
Aug 06, 2015	18.72	18.95	18.34	18.64	15,468	+0.02(+0.12%)
Aug 05, 2015	18.39	18.62	16.88	18.62	6,738	+0.51(+2.81%)
Aug 04, 2015	18.07	18.14	18.04	18.11	1,148	-0.04(-0.25%)
Aug 03, 2015	18.04	18.16	18.04	18.16	2,385	-0.05(-0.29%)
Jul 31, 2015	18.69	18.69	18.07	18.21	2,706	-0.51(-2.72%)
Jul 30, 2015	18.72	18.72	18.07	18.72	2,707	+0.61(+3.39%)
Jul 29, 2015	18.10	18.10	18.10	18.10	439	-0.09(-0.49%)
Jul 28, 2015	18.19	18.19	18.19	18.19	530	+0.11(+0.62%)
Jul 27, 2015	18.25	18.25	18.08	18.08	1,874	-0.17(-0.94%)
Jul 23, 2015	18.45	18.25	18.25	18.25	166	+0.05(+0.29%)
Jul 22, 2015	18.18	18.39	18.18	18.20	1,618	+0.07(+0.41%)
Jul 21, 2015	18.67	18.79	18.13	18.13	3,826	-0.43(-2.30%)
Jul 17, 2015	18.58	18.55	18.55	18.55	470	+0.21(+1.14%)
Jul 16, 2015	18.32	18.34	18.32	18.34	2,107	+0.26(+1.45%)
Jul 15, 2015	18.08	18.08	18.08	18.08	625	-0.25(-1.39%)
Jul 14, 2015	18.34	18.34	18.33	18.33	2,756	+0.07(+0.37%)
Jul 13, 2015	18.27	18.34	18.27	18.27	1,025	+0.11(+0.62%)
Jul 10, 2015	18.05	18.16	18.05	18.16	1,079	+0.15(+0.83%)
Jul 09, 2015	18.00	18.01	18.00	18.01	574	+0.04(+0.21%)
Jul 08, 2015	18.42	18.45	17.97	17.97	10,371	-0.40(-2.16%)
Jul 07, 2015	18.74	18.92	18.34	18.36	4,680	-0.37(-2.00%)
Jul 06, 2015	18.90	18.90	18.74	18.74	2,023	+0.01(+0.04%)
Jul 02, 2015	18.80	18.73	18.73	18.73	1,736	+0.00(+0.00%)
Jul 01, 2015	18.72	19.05	18.72	18.73	2,022	-0.01(-0.04%)
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%)
Apr 01, 2015	18.16	18.16	18.16	18.16	342	+0.00(+0.00%)
Mar 31, 2015	18.44	18.47	18.09	18.16	1,384	-0.07(-0.41%)
Mar 30, 2015	18.50	18.53	18.02	18.23	9,124	+0.07(+0.41%)
Mar 27, 2015	18.06	18.24	18.06	18.16	6,891	+0.00(+0.00%)
Mar 26, 2015	17.94	18.52	17.94	18.16	6,299	+0.14(+0.78%)
Mar 25, 2015	18.06	18.06	18.02	18.02	441	-0.38(-2.05%)
Mar 24, 2015	18.40	18.40	18.15	18.40	2,454	+0.21(+1.18%)
Mar 23, 2015	18.37	18.37	18.16	18.18	2,860	-0.19(-1.05%)
Mar 20, 2015	18.00	18.37	18.00	18.37	2,840	+0.18(+0.98%)
Mar 19, 2015	18.40	18.40	18.01	18.20	1,458	-0.12(-0.67%)
Mar 18, 2015	17.97	18.37	17.97	18.32	5,211	+0.23(+1.29%)
Mar 17, 2015	17.91	18.09	17.91	18.08	1,171	-0.27(-1.49%)
Mar 16, 2015	17.79	18.36	17.79	18.36	2,602	+0.35(+1.93%)
Mar 13, 2015	18.40	18.40	17.86	18.01	19,589	-0.21(-1.14%)
Mar 12, 2015	18.11	18.37	18.11	18.22	3,719	+0.36(+1.99%)
Mar 11, 2015	18.06	18.12	17.72	17.86	2,106	-0.20(-1.10%)
Mar 10, 2015	17.99	18.16	17.97	18.06	2,044	+0.00(+0.00%)
Mar 09, 2015	18.19	18.19	17.97	18.06	8,690	+0.09(+0.49%)
Mar 06, 2015	18.13	18.13	17.70	17.97	2,685	-0.08(-0.45%)
Mar 05, 2015	17.95	18.16	17.64	18.05	2,956	+0.29(+1.61%)
Mar 04, 2015	17.62	18.16	17.62	17.77	4,370	-0.13(-0.74%)
Mar 03, 2015	17.72	18.08	17.67	17.90	4,134	-0.26(-1.41%)
Mar 02, 2015	17.83	18.16	17.64	18.16	1,975	+0.51(+2.87%)
Feb 27, 2015	18.16	18.16	17.65	17.65	3,780	-0.12(-0.66%)
Feb 26, 2015	18.16	18.16	17.77	17.77	10,067	-0.39(-2.14%)
Feb 25, 2015	18.17	18.17	18.05	18.16	4,843	+0.04(+0.20%)
Feb 24, 2015	17.99	18.27	17.97	18.12	1,483	-0.15(-0.80%)
Feb 23, 2015	17.94	18.27	17.94	18.27	1,462	+0.33(+1.84%)
Feb 20, 2015	17.97	18.25	17.94	17.94	5,421	+0.02(+0.12%)
Feb 19, 2015	18.23	18.23	17.91	17.91	1,870	-0.02(-0.12%)
Feb 18, 2015	18.32	18.34	17.91	17.94	1,431	-0.06(-0.33%)
Feb 17, 2015	17.98	18.00	17.91	17.99	1,931	+0.01(+0.04%)
Feb 13, 2015	18.32	17.99	17.99	17.99	8,179	-0.03(-0.16%)
Feb 12, 2015	18.38	18.68	17.86	18.02	2,486	-0.50(-2.69%)
Feb 11, 2015	17.97	18.99	17.88	18.52	5,088	+0.64(+3.58%)
Feb 10, 2015	18.33	19.07	17.51	17.88	26,676	-0.10(-0.54%)
Feb 09, 2015	18.08	18.11	17.43	17.97	4,082	+0.07(+0.41%)
Feb 06, 2015	17.95	18.11	17.26	17.90	2,224	+0.07(+0.41%)
Feb 05, 2015	17.61	17.97	17.61	17.83	3,822	+0.50(+2.88%)
Feb 04, 2015	17.81	17.81	17.33	17.33	828	-0.34(-1.91%)
Feb 03, 2015	17.75	17.75	17.33	17.66	2,118	-0.00(-0.00%)
Feb 02, 2015	18.10	18.10	17.08	17.66	21,873	-0.40(-2.23%)
Jan 30, 2015	17.44	18.07	17.03	18.07	26,069	+0.47(+2.67%)
Jan 29, 2015	17.24	18.11	17.24	17.60	2,678	+0.55(+3.23%)
Jan 28, 2015	18.14	18.18	17.05	17.05	1,600	+0.05(+0.30%)
Jan 27, 2015	17.64	17.64	16.96	17.00	2,152	-0.50(-2.85%)
Jan 26, 2015	17.47	18.22	17.47	17.50	4,801	+0.03(+0.17%)
Jan 23, 2015	17.48	17.51	17.47	17.47	959	-0.04(-0.25%)
Jan 22, 2015	17.57	17.99	17.47	17.51	2,505	-0.06(-0.33%)
Jan 21, 2015	17.53	18.16	17.48	17.57	3,647	+0.11(+0.63%)
Jan 20, 2015	17.95	17.95	17.46	17.46	3,052	-0.67(-3.68%)
Jan 16, 2015	18.15	18.16	17.72	18.13	1,875	-0.03(-0.16%)
Jan 15, 2015	18.30	18.33	17.61	18.16	6,912	+0.35(+1.98%)
Jan 14, 2015	17.79	18.16	17.79	17.80	1,956	-0.35(-1.94%)
Jan 13, 2015	17.69	18.30	17.67	18.16	1,458	+0.01(+0.08%)
Jan 12, 2015	18.32	18.33	17.66	18.14	4,216	+0.40(+2.23%)
Jan 09, 2015	16.91	18.10	16.87	17.75	9,376	+0.95(+5.63%)
Jan 08, 2015	16.91	16.91	16.73	16.80	6,540	-0.10(-0.56%)
Jan 07, 2015	16.87	16.91	16.58	16.89	9,252	+0.24(+1.45%)
Jan 06, 2015	16.51	16.76	16.51	16.65	2,406	+0.12(+0.75%)
Jan 05, 2015	16.34	16.86	16.30	16.53	3,458	+0.25(+1.53%)