Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.46	18.46	18.24	18.43	2,555	-0.31(-1.67%)
Jan 30, 2017	18.40	18.40	18.40	18.74	6,291	-0.40(-2.11%)
Jan 27, 2017	18.10	19.15	18.10	19.15	676	+1.00(+5.49%)
Jan 26, 2017	18.20	18.47	18.03	18.15	7,033	+0.00(+0.00%)
Jan 25, 2017	18.66	19.22	17.96	18.15	16,809	-0.33(-1.78%)
Jan 24, 2017	18.64	18.69	18.04	18.48	12,000	-0.26(-1.41%)
Jan 23, 2017	19.00	19.16	18.78	18.74	7,268	-0.47(-2.46%)
Jan 20, 2017	19.25	19.58	18.98	19.21	8,098	+0.07(+0.38%)
Jan 19, 2017	19.14	19.14	19.14	19.14	250	+0.14(+0.76%)
Jan 18, 2017	19.22	19.49	18.98	19.00	10,434	-0.18(-0.92%)
Jan 17, 2017	19.25	19.25	19.17	19.17	1,615	-0.11(-0.58%)
Jan 13, 2017		19.29	19.29	19.29	0	-0.55(-2.76%)
Jan 12, 2017	19.23	19.86	19.23	19.83	5,217	+0.49(+2.53%)
Jan 11, 2017	19.73	19.78	18.80	19.34	15,070	-0.68(-3.40%)
Jan 10, 2017	20.42	20.42	19.72	20.02	13,484	-0.31(-1.52%)
Jan 09, 2017	20.75	20.75	20.12	20.33	6,255	-0.48(-2.33%)
Jan 06, 2017	20.32	20.82	20.21	20.82	15,750	+0.68(+3.38%)
Jan 05, 2017	19.93	20.18	19.84	20.13	13,303	+0.10(+0.52%)
Jan 04, 2017	19.97	20.18	19.82	20.03	12,239	+0.17(+0.85%)
Jan 03, 2017	19.70	20.74	19.60	19.86	20,267	+0.44(+2.27%)
Dec 30, 2016		19.42	19.42	19.42	0	+0.72(+3.83%)
Dec 29, 2016	19.15	19.20	18.71	18.71	2,142	-0.43(-2.24%)
Dec 28, 2016	18.88	19.13	18.66	19.13	3,138	+0.20(+1.06%)
Dec 27, 2016	18.75	19.22	18.64	18.93	8,165	+0.19(+1.03%)
Dec 23, 2016		18.74	18.74	18.74	0	-0.06(-0.30%)
Dec 22, 2016	18.57	18.80	18.33	18.80	2,564	+0.06(+0.30%)
Dec 21, 2016	18.74	18.74	18.51	18.74	2,293	-0.06(-0.34%)
Dec 20, 2016	18.27	18.81	18.14	18.81	16,918	+0.68(+3.76%)
Dec 19, 2016	17.45	18.34	17.45	18.12	4,612	-0.04(-0.22%)
Dec 16, 2016	17.89	18.16	17.83	18.16	3,241	+0.26(+1.48%)
Dec 15, 2016	17.90	17.90	17.88	17.90	4,423	-0.02(-0.13%)
Dec 14, 2016	17.96	17.98	17.62	17.92	18,669	+0.23(+1.30%)
Dec 13, 2016	17.50	18.09	17.46	17.69	21,986	+0.21(+1.19%)
Dec 12, 2016	17.43	17.60	17.43	17.49	1,719	-0.10(-0.54%)
Dec 09, 2016	17.57	17.62	17.47	17.58	5,548	+0.12(+0.67%)
Dec 08, 2016	17.43	17.62	17.43	17.46	5,899	+0.11(+0.66%)
Dec 07, 2016	16.68	17.35	16.36	17.35	3,608	+0.56(+3.33%)
Dec 06, 2016	17.16	17.16	16.39	16.79	6,940	-0.28(-1.62%)
Dec 05, 2016	17.43	17.43	17.07	17.07	1,656	-0.09(-0.55%)
Dec 02, 2016	17.11	17.23	17.07	17.16	1,791	+0.01(+0.09%)
Dec 01, 2016	17.43	17.43	17.09	17.15	1,535	-0.33(-1.90%)
Nov 30, 2016	17.43	17.59	17.25	17.48	7,388	+0.11(+0.62%)
Nov 29, 2016	16.99	17.42	16.99	17.37	1,359	+0.30(+1.78%)
Nov 28, 2016	16.88	17.30	16.87	17.07	4,013	+0.21(+1.24%)
Nov 25, 2016	16.86	16.86	16.86	16.86	484	+0.09(+0.55%)
Nov 23, 2016		16.77	16.77	16.77	0	-0.18(-1.07%)
Nov 22, 2016	17.17	17.19	16.63	16.95	1,449	-0.21(-1.25%)
Nov 21, 2016	17.16	17.16	17.16	17.16	449	+0.36(+2.17%)
Nov 18, 2016	17.07	17.19	16.67	16.80	2,709	-0.31(-1.81%)
Nov 17, 2016		17.39	17.39	17.11	1,013	-0.29(-1.64%)
Nov 16, 2016	17.39	17.39	17.39	17.39	661	-0.15(-0.87%)
Nov 15, 2016	16.57	17.55	16.55	17.55	7,202	+0.70(+4.15%)
Nov 14, 2016	16.89	16.89	16.85	16.85	679	+0.29(+1.77%)
Nov 11, 2016	16.58	16.60	16.55	16.55	1,628	+0.12(+0.72%)
Nov 10, 2016	16.00	16.47	16.00	16.43	11,446	+0.51(+3.23%)
Nov 09, 2016	16.20	16.60	15.92	15.92	12,386	-0.29(-1.76%)
Nov 08, 2016	16.66	16.75	16.19	16.21	3,373	-0.62(-3.71%)
Nov 07, 2016	16.24	17.46	16.23	16.83	1,674	+0.53(+3.25%)
Nov 04, 2016	16.29	16.30	16.29	16.30	502	-0.15(-0.91%)
Nov 03, 2016	16.43	16.73	16.43	16.45	3,359	-0.04(-0.24%)
Nov 02, 2016	16.70	16.70	16.49	16.49	777	-0.70(-4.06%)