Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.03	16.40	15.43	15.96	14,605	-0.03(-0.22%)
Dec 28, 2018	16.16	16.26	15.74	16.00	7,015	+0.17(+1.10%)
Dec 27, 2018	15.66	15.99	15.65	15.83	4,327	-0.08(-0.50%)
Dec 26, 2018	15.81	16.49	15.81	15.90	3,968	+0.10(+0.61%)
Dec 24, 2018	16.09	16.09	15.66	15.81	7,130	-0.02(-0.11%)
Dec 21, 2018	16.52	16.52	15.74	15.83	13,800	-0.56(-3.41%)
Dec 20, 2018	17.40	17.74	16.00	16.38	22,905	-1.22(-6.95%)
Dec 19, 2018	17.63	17.63	17.52	17.61	2,119	-0.57(-3.15%)
Dec 18, 2018	18.24	18.36	17.39	18.18	10,393	-0.60(-3.19%)
Dec 17, 2018	18.78	18.78	18.78	18.78	529	+0.78(+4.34%)
Dec 14, 2018	18.18	18.18	18.00	18.00	1,163	-1.09(-5.72%)
Dec 13, 2018	18.33	19.09	16.89	19.09	5,036	+0.51(+2.73%)
Dec 12, 2018	18.90	19.23	18.57	18.58	2,060	-0.52(-2.70%)
Dec 11, 2018	19.96	19.96	19.10	19.10	2,369	+0.20(+1.05%)
Dec 10, 2018	18.86	18.94	18.68	18.90	4,355	-0.24(-1.26%)
Dec 07, 2018	18.90	19.14	18.47	19.14	3,841	+0.46(+2.44%)
Dec 06, 2018	19.24	19.25	17.21	18.69	5,539	-0.95(-4.81%)
Dec 04, 2018	19.24	19.83	19.24	19.63	3,491	+0.70(+3.72%)
Dec 03, 2018		18.93	18.93	18.93	185	+0.00(+0.00%)
Nov 30, 2018	20.19	20.19	18.93	18.93	931	-0.66(-3.38%)
Nov 29, 2018	19.50	19.85	19.21	19.59	11,553	-0.06(-0.32%)
Nov 28, 2018	19.85	20.05	19.55	19.65	2,452	-0.37(-1.86%)
Nov 27, 2018	19.67	20.03	19.45	20.03	1,968	+0.43(+2.19%)
Nov 26, 2018	19.66	19.88	19.16	19.60	1,609	-0.34(-1.68%)
Nov 23, 2018	19.93	19.93	19.93	19.93	232	+0.39(+1.98%)
Nov 21, 2018		19.55	19.55	19.55	0	+0.13(+0.66%)
Nov 20, 2018	19.77	20.36	19.42	19.42	4,184	-0.67(-3.34%)
Nov 19, 2018	20.04	20.45	19.39	20.09	3,668	+0.12(+0.60%)
Nov 16, 2018	20.26	21.00	19.90	19.97	3,724	+0.06(+0.30%)
Nov 15, 2018	19.49	20.84	19.34	19.91	7,174	-0.03(-0.13%)
Nov 14, 2018	19.93	20.44	19.61	19.93	3,544	-0.02(-0.09%)
Nov 13, 2018	20.41	20.41	19.48	19.95	2,722	+0.19(+0.96%)
Nov 12, 2018	19.74	19.76	19.74	19.76	1,122	+0.09(+0.44%)
Nov 09, 2018	20.52	20.52	19.67	19.67	1,978	-0.30(-1.51%)
Nov 08, 2018	20.37	20.37	19.71	19.98	3,228	+0.21(+1.09%)
Nov 07, 2018	20.26	20.26	18.95	19.76	7,847	+0.45(+2.31%)
Nov 06, 2018	19.65	19.76	19.28	19.31	5,373	-0.03(-0.13%)
Nov 05, 2018	20.52	20.52	19.34	19.34	2,233	-0.84(-4.17%)
Nov 02, 2018	19.82	20.18	19.82	20.18	814	+0.21(+1.03%)
Nov 01, 2018	19.95	19.98	19.34	19.98	3,027	+0.28(+1.44%)
Oct 31, 2018	19.75	20.17	19.00	19.69	5,311	-0.07(-0.35%)
Oct 30, 2018	19.76	19.76	18.78	19.76	9,239	+0.43(+2.22%)
Oct 29, 2018	18.90	19.51	18.78	19.33	1,108	+0.17(+0.90%)
Oct 26, 2018	18.80	19.76	18.80	19.16	2,560	-0.44(-2.24%)
Oct 25, 2018	19.60	19.60	19.60	19.60	345	+0.15(+0.77%)
Oct 24, 2018	20.21	20.58	19.00	19.45	15,181	-0.31(-1.59%)
Oct 23, 2018	19.57	19.90	19.25	19.76	5,508	-0.11(-0.56%)
Oct 22, 2018	20.01	20.02	19.87	19.87	2,139	-0.15(-0.73%)
Oct 19, 2018	19.16	20.02	19.16	20.02	2,327	+0.47(+2.42%)
Oct 18, 2018	19.58	19.98	19.55	19.55	644	-0.10(-0.50%)
Oct 17, 2018	19.64	19.64	19.64	19.64	250	-0.29(-1.45%)
Oct 16, 2018	19.33	19.98	19.14	19.93	1,920	+0.28(+1.40%)
Oct 15, 2018	20.19	20.19	19.66	19.66	768	-0.53(-2.64%)
Oct 12, 2018	20.52	20.52	20.19	20.19	698	+0.64(+3.30%)
Oct 11, 2018	19.26	19.55	19.26	19.55	625	-0.26(-1.30%)
Oct 10, 2018	19.83	19.98	19.80	19.80	878	-0.09(-0.43%)
Oct 09, 2018	19.55	19.93	19.55	19.89	871	+0.21(+1.09%)
Oct 08, 2018		19.67	19.67	19.67	87	+0.00(+0.00%)
Oct 05, 2018	19.78	19.78	19.17	19.67	4,073	-0.10(-0.52%)
Oct 04, 2018	19.44	19.98	19.44	19.78	2,156	-0.15(-0.78%)
Oct 03, 2018	19.89	19.93	19.77	19.93	2,524	+0.29(+1.49%)
Oct 02, 2018	20.10	20.14	19.28	19.64	10,694	-0.36(-1.80%)