Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.45	18.45	18.23	18.42	2,556	-0.31(-1.67%)
Jan 30, 2017	18.40	18.40	18.40	18.73	6,293	-0.40(-2.11%)
Jan 27, 2017	18.09	19.14	18.09	19.14	676	+1.00(+5.49%)
Jan 26, 2017	18.19	18.46	18.02	18.14	7,035	+0.00(+0.00%)
Jan 25, 2017	18.65	19.21	17.95	18.14	16,815	-0.33(-1.78%)
Jan 24, 2017	18.63	18.69	18.03	18.47	12,004	-0.26(-1.41%)
Jan 23, 2017	18.99	19.16	18.77	18.73	7,270	-0.47(-2.46%)
Jan 20, 2017	19.24	19.58	18.97	19.21	8,101	+0.07(+0.38%)
Jan 19, 2017	19.13	19.13	19.13	19.13	251	+0.14(+0.76%)
Jan 18, 2017	19.21	19.49	18.97	18.99	10,438	-0.18(-0.92%)
Jan 17, 2017	19.24	19.24	19.17	19.17	1,616	-0.11(-0.58%)
Jan 13, 2017		19.28	19.28	19.28	0	-0.55(-2.76%)
Jan 12, 2017	19.22	19.86	19.22	19.83	5,219	+0.49(+2.53%)
Jan 11, 2017	19.72	19.78	18.79	19.34	15,075	-0.68(-3.40%)
Jan 10, 2017	20.42	20.42	19.71	20.02	13,489	-0.31(-1.52%)
Jan 09, 2017	20.74	20.74	20.11	20.32	6,257	-0.48(-2.33%)
Jan 06, 2017	20.32	20.82	20.20	20.81	15,756	+0.68(+3.38%)
Jan 05, 2017	19.93	20.18	19.84	20.13	13,308	+0.10(+0.52%)
Jan 04, 2017	19.96	20.18	19.82	20.02	12,244	+0.17(+0.85%)
Jan 03, 2017	19.70	20.74	19.60	19.86	20,274	+0.44(+2.27%)
Dec 30, 2016		19.42	19.42	19.42	0	+0.72(+3.83%)
Dec 29, 2016	19.14	19.19	18.70	18.70	2,143	-0.43(-2.24%)
Dec 28, 2016	18.87	19.13	18.65	19.13	3,140	+0.20(+1.06%)
Dec 27, 2016	18.74	19.21	18.63	18.93	8,168	+0.19(+1.03%)
Dec 23, 2016		18.73	18.73	18.73	0	-0.06(-0.30%)
Dec 22, 2016	18.56	18.79	18.32	18.79	2,565	+0.06(+0.30%)
Dec 21, 2016	18.73	18.73	18.50	18.73	2,294	-0.06(-0.34%)
Dec 20, 2016	18.26	18.80	18.13	18.80	16,924	+0.68(+3.76%)
Dec 19, 2016	17.44	18.33	17.44	18.12	4,613	-0.04(-0.22%)
Dec 16, 2016	17.89	18.16	17.82	18.16	3,242	+0.26(+1.48%)
Dec 15, 2016	17.89	17.89	17.88	17.89	4,425	-0.02(-0.13%)
Dec 14, 2016	17.95	17.97	17.62	17.92	18,675	+0.23(+1.30%)
Dec 13, 2016	17.49	18.08	17.45	17.69	21,993	+0.21(+1.19%)
Dec 12, 2016	17.43	17.59	17.42	17.48	1,720	-0.10(-0.54%)
Dec 09, 2016	17.56	17.62	17.46	17.58	5,550	+0.12(+0.67%)
Dec 08, 2016	17.42	17.61	17.42	17.46	5,901	+0.11(+0.66%)
Dec 07, 2016	16.67	17.34	16.35	17.34	3,609	+0.56(+3.33%)
Dec 06, 2016	17.15	17.15	16.38	16.79	6,942	-0.28(-1.62%)
Dec 05, 2016	17.42	17.42	17.06	17.06	1,657	-0.09(-0.55%)
Dec 02, 2016	17.10	17.22	17.06	17.16	1,792	+0.01(+0.09%)
Dec 01, 2016	17.42	17.42	17.09	17.14	1,535	-0.33(-1.90%)
Nov 30, 2016	17.42	17.58	17.24	17.47	7,391	+0.11(+0.62%)
Nov 29, 2016	16.98	17.41	16.98	17.37	1,360	+0.30(+1.78%)
Nov 28, 2016	16.87	17.30	16.86	17.06	4,015	+0.21(+1.24%)
Nov 25, 2016	16.85	16.85	16.85	16.85	484	+0.09(+0.55%)
Nov 23, 2016		16.76	16.76	16.76	0	-0.18(-1.07%)
Nov 22, 2016	17.17	17.18	16.63	16.94	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	17.06	17.19	16.67	16.79	2,710	-0.31(-1.81%)
Nov 17, 2016		17.39	17.39	17.10	1,014	-0.29(-1.64%)
Nov 16, 2016	17.38	17.39	17.38	17.39	661	-0.15(-0.87%)
Nov 15, 2016	16.56	17.54	16.55	17.54	7,205	+0.70(+4.15%)
Nov 14, 2016	16.89	16.89	16.84	16.84	679	+0.29(+1.77%)
Nov 11, 2016	16.57	16.60	16.55	16.55	1,629	+0.12(+0.72%)
Nov 10, 2016	15.99	16.47	15.99	16.43	11,450	+0.51(+3.23%)
Nov 09, 2016	16.19	16.59	15.91	15.91	12,391	-0.29(-1.76%)
Nov 08, 2016	16.66	16.75	16.18	16.20	3,374	-0.62(-3.71%)
Nov 07, 2016	16.23	17.46	16.22	16.82	1,674	+0.53(+3.25%)
Nov 04, 2016	16.29	16.29	16.29	16.29	502	-0.15(-0.92%)
Nov 03, 2016	16.43	16.72	16.43	16.45	3,360	-0.04(-0.24%)
Nov 02, 2016	16.70	16.70	16.48	16.48	778	-0.70(-4.05%)