Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2015	16.54	16.87	16.28	16.28	1,457	-0.25(-1.51%)
Dec 31, 2014	16.30	16.53	16.53	16.53	6,270	+0.56(+3.49%)
Dec 30, 2014	16.27	16.27	15.97	15.97	3,740	-0.14(-0.86%)
Dec 29, 2014	16.07	16.32	16.07	16.11	12,585	+0.10(+0.60%)
Dec 26, 2014	15.97	16.01	15.97	16.01	954	+0.21(+1.30%)
Dec 23, 2014	15.59	15.81	15.81	15.81	2,999	+0.08(+0.51%)
Dec 22, 2014	15.41	15.88	15.37	15.73	17,397	+0.36(+2.31%)
Dec 19, 2014	15.30	15.52	15.30	15.37	3,338	-0.05(-0.33%)
Dec 18, 2014	15.59	15.59	15.31	15.42	1,623	-0.11(-0.68%)
Dec 17, 2014	15.30	15.67	15.30	15.53	637	+0.23(+1.50%)
Dec 16, 2014	15.34	15.62	15.30	15.30	5,184	-0.32(-2.04%)
Dec 15, 2014	15.78	15.78	15.44	15.62	940	+0.30(+1.99%)
Dec 12, 2014	15.55	15.55	15.31	15.31	2,410	-0.38(-2.45%)
Dec 11, 2014	15.58	15.88	15.58	15.70	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	15.72	15.58	15.59	4,065	-0.04(-0.23%)
Dec 08, 2014	15.59	15.87	15.55	15.63	1,816	-0.14(-0.92%)
Dec 05, 2014	15.55	15.77	15.55	15.77	979	+0.11(+0.67%)
Dec 04, 2014	15.77	15.86	15.66	15.67	5,155	-0.11(-0.67%)
Dec 03, 2014	15.77	15.86	15.77	15.77	3,290	-0.07(-0.45%)
Dec 01, 2014	15.87	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	15.88	15.79	15.79	15.79	1,103	+0.01(+0.05%)
Nov 25, 2014	15.78	15.88	15.78	15.78	1,110	-0.03(-0.18%)
Nov 24, 2014	15.87	15.87	15.77	15.81	1,010	-0.01(-0.09%)
Nov 21, 2014	15.59	15.87	15.59	15.82	6,672	+0.08(+0.51%)
Nov 20, 2014	15.74	15.74	15.73	15.74	486	+0.01(+0.09%)
Nov 19, 2014	15.82	15.84	15.55	15.73	3,334	-0.06(-0.37%)
Nov 18, 2014	15.82	15.82	15.70	15.79	1,090	+0.06(+0.39%)
Nov 17, 2014	15.68	15.72	15.55	15.72	20,001	+0.17(+1.12%)
Nov 14, 2014	15.68	15.70	15.55	15.55	2,094	-0.25(-1.58%)
Nov 13, 2014	15.83	15.87	15.53	15.80	7,431	-0.05(-0.31%)
Nov 12, 2014	15.63	15.85	15.63	15.85	827	+0.14(+0.91%)
Nov 11, 2014	15.65	15.71	15.62	15.71	14,181	-0.17(-1.10%)
Nov 10, 2014	15.65	15.88	15.65	15.88	1,194	+0.04(+0.23%)
Nov 07, 2014	15.81	15.85	15.67	15.84	965	+0.04(+0.23%)
Nov 06, 2014	15.81	15.88	15.71	15.81	2,409	+0.00(+0.00%)
Nov 05, 2014	15.75	15.81	15.67	15.81	5,022	+0.10(+0.65%)
Nov 04, 2014	15.78	15.78	15.71	15.71	729	-0.01(-0.09%)
Nov 03, 2014	15.72	15.72	15.72	15.72	387	-0.10(-0.64%)
Oct 31, 2014	16.00	16.00	15.72	15.82	1,168	-0.12(-0.73%)
Oct 30, 2014	15.72	15.94	15.72	15.94	2,431	+0.19(+1.20%)
Oct 29, 2014	15.84	15.95	15.75	15.75	7,619	+0.05(+0.35%)
Oct 27, 2014	15.70	15.70	15.70	15.70	339	-0.03(-0.16%)
Oct 24, 2014	15.76	15.76	15.67	15.72	1,119	-0.15(-0.91%)
Oct 23, 2014	15.90	15.90	15.79	15.87	1,529	+0.17(+1.06%)
Oct 22, 2014	15.97	16.12	15.70	15.70	3,045	-0.24(-1.50%)
Oct 21, 2014	15.61	15.94	15.61	15.94	1,329	+0.06(+0.36%)
Oct 17, 2014	15.63	15.88	15.88	15.88	118	-0.18(-1.12%)
Oct 16, 2014	15.77	16.06	15.77	16.06	1,661	+0.21(+1.33%)
Oct 15, 2014	16.07	16.07	15.76	15.85	1,107	-0.17(-1.09%)
Oct 14, 2014	15.82	16.02	15.82	16.02	1,585	+0.11(+0.68%)
Oct 13, 2014	15.95	15.95	15.60	15.92	3,261	-0.01(-0.09%)
Oct 09, 2014	15.81	15.93	15.93	15.93	35	+0.01(+0.05%)
Oct 08, 2014	15.86	16.17	15.59	15.92	24,026	-0.03(-0.18%)
Oct 07, 2014	15.91	16.04	15.87	15.95	5,201	-0.05(-0.29%)
Oct 06, 2014	16.17	16.18	15.96	16.00	7,851	-0.19(-1.19%)
Oct 03, 2014	16.24	16.24	16.19	16.19	677	-0.01(-0.05%)
Oct 02, 2014	16.04	16.20	15.95	16.20	9,114	+0.16(+1.02%)
Oct 01, 2014	16.13	16.14	16.04	16.04	7,001	-0.25(-1.54%)
Sep 30, 2014	15.95	16.32	15.95	16.29	1,966	+0.33(+2.05%)
Sep 29, 2014	16.05	16.21	15.86	15.96	7,171	-0.31(-1.92%)
Sep 26, 2014	16.31	16.31	15.95	16.27	3,387	+0.17(+1.08%)
Sep 25, 2014	16.27	16.27	15.87	16.10	2,458	-0.04(-0.27%)
Sep 24, 2014	16.07	16.14	16.05	16.14	5,109	+0.12(+0.72%)
Sep 23, 2014	16.02	16.02	15.98	16.02	1,743	-0.18(-1.12%)
Sep 22, 2014	15.99	16.29	15.86	16.21	3,973	+0.04(+0.22%)
Sep 19, 2014	16.24	16.32	16.17	16.17	6,509	+0.10(+0.63%)
Sep 17, 2014	15.81	16.07	16.07	16.07	17	+0.08(+0.50%)
Sep 16, 2014	15.97	16.05	15.97	15.99	1,835	+0.04(+0.27%)
Sep 15, 2014	16.28	16.30	15.93	15.95	2,902	-0.10(-0.63%)
Sep 12, 2014	16.17	16.20	15.97	16.05	4,226	+0.01(+0.09%)
Sep 11, 2014	16.04	16.04	15.85	16.03	3,994	+0.02(+0.13%)
Sep 10, 2014	16.16	16.16	15.86	16.01	4,125	+0.20(+1.29%)
Sep 09, 2014	16.16	16.16	15.80	15.81	5,025	-0.41(-2.54%)
Sep 08, 2014	15.98	16.22	15.98	16.22	13,919	+0.03(+0.20%)
Sep 05, 2014	16.00	16.22	15.99	16.19	6,654	+0.26(+1.64%)
Sep 04, 2014	16.29	16.29	15.90	15.92	16,579	-0.36(-2.20%)
Sep 03, 2014	16.27	16.41	15.91	16.28	11,314	+0.01(+0.09%)
Sep 02, 2014	15.95	16.27	15.85	16.27	16,840	+0.47(+2.95%)
Aug 29, 2014	16.02	15.80	15.80	15.80	3,207	-0.04(-0.27%)
Aug 28, 2014	15.86	15.86	15.79	15.85	4,931	-0.16(-0.99%)
Aug 27, 2014	15.79	16.00	15.87	16.00	959	+0.14(+0.86%)
Aug 26, 2014	15.88	16.07	15.87	15.87	91,861	-0.03(-0.18%)
Aug 25, 2014	16.10	16.18	15.45	15.90	11,908	-0.28(-1.73%)
Aug 22, 2014	16.02	16.18	16.02	16.18	557	-0.02(-0.09%)
Aug 21, 2014	16.10	16.20	16.06	16.19	3,776	+0.05(+0.32%)
Aug 20, 2014	16.01	16.14	16.12	16.14	683	+0.01(+0.09%)
Aug 19, 2014	16.16	16.16	16.00	16.12	2,792	+0.02(+0.13%)
Aug 18, 2014	15.99	16.20	15.99	16.10	5,464	+0.20(+1.26%)
Aug 15, 2014	15.73	15.90	15.73	15.90	8,753	+0.18(+1.12%)
Aug 14, 2014	15.58	15.73	15.58	15.73	704	+0.10(+0.61%)
Aug 13, 2014	15.44	15.76	15.44	15.63	6,463	-0.25(-1.58%)
Aug 12, 2014	15.42	15.88	15.42	15.88	2,954	-0.11(-0.72%)
Aug 11, 2014	16.02	16.20	15.42	16.00	11,177	-0.23(-1.41%)
Aug 08, 2014	15.67	15.77	15.63	16.23	13,429	+0.25(+1.57%)
Aug 07, 2014	15.34	15.97	15.34	15.97	8,620	+0.82(+5.39%)
Aug 06, 2014	15.16	15.16	15.16	15.16	1,103	-0.09(-0.56%)
Aug 05, 2014	15.41	15.70	15.24	15.24	9,069	-0.23(-1.48%)
Aug 04, 2014	15.31	15.80	15.29	15.47	4,135	+0.23(+1.50%)
Aug 01, 2014	15.24	16.03	15.24	15.24	15,773	+0.01(+0.05%)
Jul 31, 2014	15.28	15.74	15.24	15.24	8,400	-0.16(-1.07%)
Jul 30, 2014	15.46	15.46	15.28	15.40	3,458	-0.06(-0.37%)
Jul 29, 2014	15.75	15.77	15.52	15.46	5,863	-0.24(-1.55%)
Jul 28, 2014	15.66	16.01	15.85	15.70	8,237	-0.15(-0.95%)
Jul 25, 2014	15.85	16.05	15.74	15.85	10,365	+0.21(+1.33%)
Jul 24, 2014	15.70	16.12	15.64	15.64	10,177	-0.20(-1.27%)
Jul 23, 2014	15.92	16.32	15.35	15.85	18,775	-0.07(-0.45%)
Jul 22, 2014	15.57	16.30	15.47	15.92	21,531	+0.10(+0.63%)
Jul 21, 2014	15.74	15.90	15.55	15.82	4,892	-0.03(-0.18%)
Jul 18, 2014	15.51	15.85	15.51	15.85	7,357	+0.24(+1.56%)
Jul 17, 2014	15.29	15.98	15.28	15.60	71,485	-0.29(-1.80%)
Jul 16, 2014	16.06	16.16	15.15	15.89	25,598	-0.12(-0.76%)
Jul 15, 2014	15.97	16.07	15.87	16.01	3,708	+0.22(+1.41%)
Jul 14, 2014	16.10	16.25	15.79	15.79	8,574	-0.14(-0.90%)
Jul 11, 2014	16.22	16.61	15.93	15.93	23,212	-0.55(-3.35%)
Jul 10, 2014	16.43	16.48	16.21	16.48	9,880	-0.16(-0.95%)
Jul 09, 2014	16.24	16.64	15.98	16.64	15,488	+0.50(+3.11%)
Jul 08, 2014	16.17	16.49	16.14	16.14	7,364	-0.04(-0.27%)
Jul 07, 2014	16.25	16.42	16.18	16.18	8,181	-0.30(-1.83%)
Jul 03, 2014	16.17	16.48	16.48	16.48	11,436	+0.37(+2.31%)
Jul 02, 2014	16.13	16.49	16.10	16.11	13,848	+0.10(+0.63%)
Jul 01, 2014	15.85	16.11	15.32	16.01	9,216	+0.01(+0.09%)
Jun 30, 2014	15.72	16.02	15.49	16.00	17,609	+0.04(+0.27%)
Jun 27, 2014	15.41	15.95	15.41	15.95	6,811	+0.56(+3.63%)
Jun 26, 2014	15.20	15.41	15.20	15.39	3,414	-0.01(-0.09%)
Jun 25, 2014	15.30	15.41	15.16	15.41	10,023	+0.21(+1.37%)
Jun 24, 2014	15.28	15.39	15.20	15.20	7,330	-0.01(-0.05%)
Jun 23, 2014	15.19	15.36	15.13	15.21	9,189	-0.03(-0.19%)
Jun 20, 2014	15.37	15.57	15.13	15.24	27,409	-0.14(-0.89%)
Jun 19, 2014	15.10	15.68	15.08	15.37	13,986	+0.13(+0.83%)
Jun 18, 2014	15.23	15.50	15.23	15.25	6,075	-0.27(-1.75%)
Jun 17, 2014	15.26	15.58	15.26	15.52	11,348	+0.02(+0.15%)
Jun 16, 2014	15.55	15.69	15.23	15.49	12,339	-0.02(-0.14%)
Jun 13, 2014	15.53	15.70	15.35	15.52	8,950	-0.24(-1.53%)
Jun 12, 2014	15.93	15.95	15.42	15.76	17,333	-0.12(-0.78%)
Jun 11, 2014	16.13	16.13	15.86	15.88	1,673	-0.14(-0.87%)
Jun 10, 2014	16.03	16.09	15.95	16.02	7,446	-0.08(-0.47%)
Jun 06, 2014	15.83	16.13	15.83	16.10	4,621	+0.26(+1.65%)
Jun 05, 2014	15.83	15.83	15.56	15.83	4,545	+0.00(+0.00%)
Jun 04, 2014	15.83	15.83	15.56	15.83	5,768	+0.00(+0.00%)
Jun 03, 2014	15.74	15.83	15.52	15.83	3,625	+0.02(+0.13%)
Jun 02, 2014	15.62	15.83	15.38	15.81	4,691	-0.01(-0.09%)
May 30, 2014	15.47	15.83	15.38	15.83	4,468	+0.28(+1.78%)
May 29, 2014	15.42	15.58	15.38	15.55	4,909	+0.02(+0.16%)
May 28, 2014	15.24	15.53	15.14	15.53	7,549	+0.07(+0.48%)
May 27, 2014	15.38	15.55	15.33	15.45	11,632	+0.09(+0.55%)
May 23, 2014	15.38	15.37	15.37	15.37	3,527	+0.02(+0.14%)
May 21, 2014	15.35	15.35	15.35	15.35	217	+0.04(+0.23%)
May 19, 2014	15.31	15.31	15.31	15.31	121	-0.11(-0.69%)
May 16, 2014	15.19	15.58	15.19	15.42	13,403	+0.18(+1.21%)
May 15, 2014	15.27	15.32	15.03	15.23	6,456	-0.28(-1.83%)
May 13, 2014	15.58	15.52	15.52	15.52	173	-0.04(-0.27%)
May 12, 2014	15.31	15.58	15.31	15.56	4,486	+0.07(+0.46%)
May 09, 2014	15.34	15.52	15.34	15.49	1,804	+0.06(+0.41%)
May 08, 2014	15.22	15.56	15.22	15.42	4,644	+0.18(+1.16%)
May 07, 2014	15.44	15.49	15.25	15.25	7,715	-0.42(-2.65%)
May 06, 2014	15.59	15.66	15.58	15.66	5,074	+0.11(+0.71%)
May 05, 2014	15.76	15.77	15.54	15.55	18,848	-0.08(-0.54%)
May 02, 2014	15.41	15.67	15.39	15.64	5,364	+0.28(+1.80%)
May 01, 2014	15.36	15.36	15.36	15.36	1,523	+0.31(+2.07%)
Apr 30, 2014	15.05	15.05	15.05	15.05	378	-0.09(-0.62%)
Apr 29, 2014	15.14	15.14	15.14	15.14	424	+0.04(+0.25%)
Apr 28, 2014	15.01	15.13	15.01	15.11	1,042	-0.26(-1.70%)
Apr 25, 2014	14.98	15.39	14.98	15.37	926	+0.18(+1.21%)
Apr 24, 2014	15.05	15.20	15.05	15.18	5,128	-0.13(-0.83%)
Apr 23, 2014	15.38	15.39	14.92	15.31	6,180	-0.07(-0.47%)
Apr 22, 2014	15.38	15.52	15.38	15.38	4,458	-0.20(-1.31%)
Apr 21, 2014	15.61	15.66	15.57	15.59	1,419	+0.13(+0.83%)
Apr 17, 2014	15.46	15.46	15.46	15.46	564	+0.12(+0.79%)
Apr 16, 2014	15.28	15.42	15.28	15.34	1,427	-0.08(-0.51%)
Apr 15, 2014	15.44	15.44	15.30	15.42	4,373	+0.30(+1.97%)
Apr 14, 2014	15.42	15.44	15.03	15.12	11,391	-0.44(-2.82%)
Apr 11, 2014	15.56	15.56	15.56	15.56	262	+0.15(+0.99%)
Apr 10, 2014	15.41	15.41	15.41	15.41	756	-0.17(-1.11%)
Apr 09, 2014	15.66	15.66	15.39	15.58	2,262	+0.04(+0.23%)
Apr 08, 2014	15.42	15.54	15.42	15.54	15,103	-0.12(-0.77%)
Apr 07, 2014	15.70	15.74	15.66	15.66	860	+0.07(+0.45%)
Apr 04, 2014	15.74	15.74	15.42	15.59	2,198	-0.11(-0.71%)
Apr 02, 2014	15.71	15.71	15.71	15.71	282	-0.02(-0.15%)
Apr 01, 2014	15.72	15.73	15.72	15.73	629	+0.03(+0.18%)
Mar 31, 2014	15.74	15.74	15.43	15.70	3,288	-0.04(-0.22%)
Mar 27, 2014	15.63	15.74	15.74	15.74	5,079	+0.09(+0.54%)
Mar 26, 2014	15.83	15.83	15.64	15.65	1,515	-0.18(-1.16%)
Mar 25, 2014	15.84	15.84	15.61	15.83	4,073	+0.04(+0.27%)
Mar 24, 2014	15.79	15.79	15.55	15.79	1,498	+0.02(+0.14%)
Mar 21, 2014	15.85	15.95	15.77	15.77	4,936	-0.04(-0.22%)
Mar 20, 2014	15.76	15.81	15.76	15.81	3,168	-0.01(-0.09%)
Mar 19, 2014	15.77	15.85	15.74	15.82	7,244	+0.05(+0.31%)
Mar 18, 2014	15.64	15.77	15.64	15.77	4,897	-0.18(-1.11%)
Mar 17, 2014	15.70	15.95	15.60	15.95	2,294	+0.25(+1.58%)
Mar 14, 2014	15.70	15.70	15.70	15.70	925	-0.07(-0.45%)
Mar 13, 2014	15.56	15.77	15.56	15.77	2,405	+0.00(+0.00%)
Mar 12, 2014	15.71	15.77	15.71	15.77	2,864	+0.18(+1.14%)
Mar 11, 2014	15.59	15.59	15.59	15.59	560	+0.08(+0.50%)
Mar 10, 2014	15.56	15.57	15.50	15.52	5,142	-0.08(-0.49%)
Mar 07, 2014	15.57	15.76	15.55	15.59	11,510	+0.11(+0.68%)
Mar 06, 2014	15.49	15.49	15.49	15.49	325	-0.08(-0.54%)
Mar 05, 2014	15.56	15.57	15.49	15.57	10,354	+0.01(+0.09%)
Mar 04, 2014	15.59	15.59	15.42	15.56	6,122	+0.11(+0.68%)
Mar 03, 2014	15.55	15.55	15.42	15.45	2,656	+0.04(+0.23%)
Feb 28, 2014	15.31	15.50	15.31	15.42	6,733	+0.00(+0.00%)
Feb 27, 2014	15.31	15.42	15.31	15.42	1,292	-0.07(-0.45%)
Feb 26, 2014	15.38	15.49	15.35	15.49	13,789	+0.29(+1.89%)
Feb 25, 2014	15.13	15.20	15.13	15.20	714	-0.12(-0.78%)
Feb 24, 2014	15.32	15.32	15.11	15.32	4,758	+0.21(+1.39%)
Feb 21, 2014	14.98	15.17	14.98	15.11	2,194	+0.14(+0.94%)
Feb 20, 2014	14.82	15.20	14.80	14.97	10,742	-0.18(-1.16%)
Feb 19, 2014	15.14	15.14	15.14	15.14	656	+0.08(+0.51%)
Feb 14, 2014	15.07	15.07	15.07	15.07	2	+0.00(+0.03%)
Feb 13, 2014	15.19	15.21	15.06	15.06	2,518	+0.02(+0.15%)
Feb 12, 2014	15.02	15.25	15.02	15.04	3,998	-0.03(-0.19%)
Feb 11, 2014	14.91	15.07	14.76	15.07	3,313	+0.19(+1.27%)
Feb 10, 2014	15.28	15.28	14.88	14.88	3,901	-0.13(-0.84%)
Feb 07, 2014	15.03	15.03	15.00	15.00	1,756	-0.03(-0.19%)
Feb 06, 2014	15.04	15.04	15.00	15.03	1,569	-0.13(-0.88%)
Feb 05, 2014	15.16	15.31	15.16	15.17	1,027	+0.17(+1.12%)
Feb 04, 2014	14.93	15.00	14.93	15.00	1,000	-0.05(-0.33%)