Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	16.29	16.52	16.52	16.52	6,272	+0.56(+3.49%)
Dec 30, 2014	16.26	16.26	15.96	15.96	3,741	-0.14(-0.87%)
Dec 29, 2014	16.06	16.32	16.06	16.10	12,589	+0.10(+0.60%)
Dec 26, 2014	15.96	16.01	15.96	16.01	954	+0.21(+1.30%)
Dec 23, 2014	15.58	15.80	15.80	15.80	3,000	+0.08(+0.51%)
Dec 22, 2014	15.40	15.87	15.36	15.72	17,403	+0.36(+2.31%)
Dec 19, 2014	15.29	15.51	15.29	15.37	3,339	-0.05(-0.33%)
Dec 18, 2014	15.58	15.58	15.30	15.42	1,623	-0.11(-0.68%)
Dec 17, 2014	15.29	15.66	15.29	15.52	637	+0.23(+1.50%)
Dec 16, 2014	15.34	15.61	15.29	15.29	5,185	-0.32(-2.04%)
Dec 15, 2014	15.77	15.77	15.44	15.61	940	+0.30(+1.99%)
Dec 12, 2014	15.55	15.55	15.31	15.31	2,411	-0.38(-2.45%)
Dec 11, 2014	15.58	15.87	15.58	15.69	1,474	+0.10(+0.63%)
Dec 10, 2014	15.60	15.60	15.60	15.60	455	+0.01(+0.07%)
Dec 09, 2014	15.66	15.71	15.58	15.58	4,067	-0.04(-0.23%)
Dec 08, 2014	15.59	15.87	15.54	15.62	1,816	-0.14(-0.92%)
Dec 05, 2014	15.54	15.77	15.54	15.77	979	+0.11(+0.67%)
Dec 04, 2014	15.77	15.85	15.66	15.66	5,156	-0.11(-0.67%)
Dec 03, 2014	15.77	15.85	15.77	15.77	3,291	-0.07(-0.45%)
Dec 01, 2014	15.86	15.84	15.84	15.84	286	+0.07(+0.45%)
Nov 28, 2014	15.78	15.82	15.77	15.77	906	-0.01(-0.09%)
Nov 26, 2014	15.87	15.78	15.78	15.78	1,103	+0.01(+0.05%)
Nov 25, 2014	15.77	15.87	15.77	15.77	1,110	-0.03(-0.18%)
Nov 24, 2014	15.87	15.87	15.77	15.80	1,011	-0.01(-0.09%)
Nov 21, 2014	15.58	15.87	15.58	15.82	6,674	+0.08(+0.51%)
Nov 20, 2014	15.74	15.74	15.72	15.74	486	+0.01(+0.09%)
Nov 19, 2014	15.82	15.83	15.55	15.72	3,335	-0.06(-0.37%)
Nov 18, 2014	15.82	15.82	15.69	15.78	1,091	+0.06(+0.39%)
Nov 17, 2014	15.68	15.72	15.54	15.72	20,008	+0.17(+1.12%)
Nov 14, 2014	15.67	15.69	15.54	15.54	2,095	-0.25(-1.58%)
Nov 13, 2014	15.82	15.87	15.53	15.79	7,434	-0.05(-0.31%)
Nov 12, 2014	15.62	15.84	15.62	15.84	827	+0.14(+0.91%)
Nov 11, 2014	15.64	15.71	15.61	15.70	14,186	-0.17(-1.10%)
Nov 10, 2014	15.64	15.87	15.64	15.87	1,194	+0.04(+0.23%)
Nov 07, 2014	15.81	15.85	15.66	15.84	965	+0.04(+0.23%)
Nov 06, 2014	15.80	15.87	15.71	15.80	2,410	+0.00(+0.00%)
Nov 05, 2014	15.74	15.80	15.66	15.80	5,024	+0.10(+0.65%)
Nov 04, 2014	15.77	15.77	15.70	15.70	729	-0.01(-0.09%)
Nov 03, 2014	15.71	15.71	15.71	15.71	387	-0.10(-0.64%)
Oct 31, 2014	15.99	15.99	15.71	15.82	1,168	-0.12(-0.73%)
Oct 30, 2014	15.71	15.93	15.71	15.93	2,432	+0.19(+1.20%)
Oct 29, 2014	15.83	15.95	15.74	15.74	7,622	+0.05(+0.35%)
Oct 27, 2014	15.69	15.69	15.69	15.69	339	-0.03(-0.16%)
Oct 24, 2014	15.76	15.76	15.66	15.71	1,120	-0.14(-0.91%)
Oct 23, 2014	15.90	15.90	15.78	15.86	1,529	+0.17(+1.06%)
Oct 22, 2014	15.96	16.12	15.69	15.69	3,046	-0.24(-1.50%)
Oct 21, 2014	15.61	15.93	15.61	15.93	1,329	+0.06(+0.36%)
Oct 17, 2014	15.62	15.88	15.88	15.88	118	-0.18(-1.12%)
Oct 16, 2014	15.77	16.06	15.77	16.06	1,662	+0.21(+1.33%)
Oct 15, 2014	16.06	16.06	15.75	15.85	1,107	-0.17(-1.09%)
Oct 14, 2014	15.81	16.02	15.81	16.02	1,586	+0.11(+0.68%)
Oct 13, 2014	15.95	15.95	15.59	15.91	3,262	-0.01(-0.09%)
Oct 09, 2014	15.80	15.93	15.93	15.93	35	+0.01(+0.05%)
Oct 08, 2014	15.85	16.16	15.58	15.92	24,035	-0.03(-0.18%)
Oct 07, 2014	15.90	16.03	15.86	15.95	5,203	-0.05(-0.30%)
Oct 06, 2014	16.16	16.17	15.95	15.99	7,853	-0.19(-1.18%)
Oct 03, 2014	16.24	16.24	16.19	16.19	677	-0.01(-0.05%)
Oct 02, 2014	16.03	16.19	15.95	16.19	9,117	+0.16(+1.02%)