Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.18	18.18	18.18	18.18	238	+0.00(+0.00%)
Jul 28, 2016	18.33	18.33	18.18	18.18	1,511	-0.16(-0.90%)
Jul 27, 2016	18.75	18.75	18.03	18.34	4,653	+0.25(+1.39%)
Jul 26, 2016	18.03	18.37	18.03	18.09	1,520	+0.05(+0.30%)
Jul 25, 2016	18.10	18.27	18.03	18.03	2,655	-0.30(-1.62%)
Jul 22, 2016	18.07	18.50	18.07	18.33	2,398	-0.46(-2.46%)
Jul 21, 2016	18.64	18.79	18.61	18.79	1,576	+0.12(+0.63%)
Jul 20, 2016	18.59	18.72	18.52	18.68	2,301	+0.60(+3.34%)
Jul 19, 2016	18.72	18.80	18.07	18.07	4,498	-0.67(-3.59%)
Jul 18, 2016	18.61	18.75	18.57	18.75	1,834	+0.41(+2.26%)
Jul 15, 2016	18.13	18.41	18.13	18.33	1,313	+0.26(+1.43%)
Jul 14, 2016	18.21	18.57	18.07	18.07	2,256	+0.05(+0.30%)
Jul 13, 2016	17.95	18.02	17.60	18.02	5,874	+0.09(+0.48%)
Jul 12, 2016	18.41	18.61	17.93	17.93	4,000	-0.67(-3.62%)
Jul 11, 2016	18.54	18.80	18.54	18.61	3,863	+0.07(+0.39%)
Jul 08, 2016	18.80	18.88	18.46	18.53	7,665	-0.35(-1.83%)
Jul 07, 2016	18.60	19.05	18.60	18.88	4,088	+0.54(+2.95%)
Jul 05, 2016	18.50	18.74	18.07	18.34	2,966	+0.46(+2.59%)
Jul 01, 2016	18.02	17.88	17.88	17.88	12,636	+0.39(+2.24%)
Jun 30, 2016	18.53	18.87	17.08	17.49	33,620	-1.08(-5.82%)
Jun 29, 2016	17.64	18.80	17.64	18.57	21,702	+0.56(+3.13%)
Jun 28, 2016	17.03	18.01	16.84	18.00	17,413	+1.24(+7.38%)
Jun 27, 2016	16.10	16.84	16.10	16.77	48,784	+0.96(+6.10%)
Jun 24, 2016	16.08	16.08	15.80	15.80	2,541	-0.49(-2.98%)
Jun 23, 2016	16.38	16.44	16.29	16.29	1,003	+0.02(+0.14%)
Jun 22, 2016	16.06	16.26	16.06	16.26	722	-0.03(-0.19%)
Jun 21, 2016	16.01	16.30	16.01	16.30	5,946	-0.07(-0.43%)
Jun 20, 2016	16.02	16.37	15.91	16.37	14,508	+0.35(+2.20%)
Jun 17, 2016	16.12	16.32	16.01	16.01	8,005	-0.20(-1.26%)
Jun 16, 2016	16.11	16.22	16.04	16.22	1,530	+0.23(+1.42%)
Jun 15, 2016	16.45	16.59	15.96	15.99	4,936	-0.12(-0.73%)
Jun 14, 2016	16.77	16.77	16.10	16.11	4,682	+0.08(+0.48%)
Jun 13, 2016	15.65	16.22	15.65	16.03	4,112	+0.33(+2.08%)
Jun 10, 2016	16.59	16.59	15.70	15.70	1,250	-0.50(-3.10%)
Jun 09, 2016	16.02	16.21	16.02	16.21	1,487	-0.01(-0.05%)
Jun 08, 2016	15.66	16.42	15.61	16.21	14,928	+0.61(+3.88%)
Jun 07, 2016	15.48	15.61	15.48	15.61	541	+0.07(+0.45%)
Jun 06, 2016	15.48	15.54	15.48	15.54	684	+0.06(+0.39%)
Jun 03, 2016	15.48	15.49	15.48	15.48	1,033	-0.02(-0.15%)
Jun 02, 2016	15.49	15.56	15.49	15.50	1,321	-0.07(-0.47%)
Jun 01, 2016	15.52	15.58	15.52	15.58	478	-0.05(-0.32%)
May 31, 2016	15.48	15.63	15.48	15.63	1,887	+0.12(+0.75%)
May 27, 2016	15.50	15.51	15.51	15.51	775	+0.03(+0.20%)
May 26, 2016	15.48	15.67	15.48	15.48	3,749	-0.18(-1.13%)
May 25, 2016	15.48	15.66	15.48	15.66	1,003	+0.12(+0.80%)
May 24, 2016	15.50	15.53	15.50	15.53	708	+0.02(+0.14%)
May 23, 2016	15.58	15.73	15.49	15.51	1,286	-0.09(-0.60%)
May 20, 2016	15.58	15.60	15.52	15.60	2,303	+0.08(+0.50%)
May 19, 2016	15.55	15.60	15.53	15.53	2,903	-0.13(-0.84%)
May 18, 2016	15.54	15.67	15.53	15.66	2,310	+0.02(+0.10%)
May 17, 2016	15.59	15.64	15.59	15.64	587	+0.01(+0.05%)
May 16, 2016	15.53	15.63	15.52	15.63	1,757	+0.15(+0.96%)
May 13, 2016	15.48	15.49	15.48	15.49	1,033	-0.19(-1.24%)
May 12, 2016	15.49	15.68	15.48	15.68	657	+0.12(+0.77%)
May 11, 2016	15.63	15.67	15.56	15.56	1,714	+0.00(+0.03%)
May 10, 2016	15.56	15.66	15.48	15.56	4,094	+0.00(+0.00%)
May 09, 2016	15.56	15.66	15.48	15.56	1,797	+0.04(+0.25%)
May 06, 2016	15.48	15.52	15.48	15.52	1,301	+0.04(+0.25%)
May 05, 2016	15.52	15.58	15.48	15.48	6,881	-0.02(-0.15%)
May 04, 2016	15.69	15.69	15.50	15.50	936	+0.02(+0.13%)
May 03, 2016	15.72	15.73	15.48	15.48	2,002	-0.02(-0.15%)
May 02, 2016	15.52	15.52	15.50	15.50	1,658	-0.08(-0.53%)
Apr 29, 2016	15.59	15.59	15.59	15.59	554	-0.15(-0.93%)
Apr 28, 2016	15.55	15.73	15.55	15.73	3,717	+0.24(+1.55%)
Apr 27, 2016	15.62	15.75	15.48	15.49	5,591	-0.22(-1.43%)
Apr 26, 2016	15.74	15.74	15.54	15.72	4,850	+0.11(+0.68%)
Apr 25, 2016	15.54	15.61	15.54	15.61	458	+0.04(+0.26%)
Apr 22, 2016	15.56	15.69	15.56	15.57	1,956	+0.02(+0.10%)
Apr 21, 2016	15.56	15.65	15.56	15.56	3,861	+0.01(+0.05%)
Apr 20, 2016	15.60	15.69	15.49	15.55	5,666	-0.03(-0.20%)
Apr 19, 2016	15.61	15.75	15.49	15.58	3,403	+0.02(+0.10%)
Apr 18, 2016	15.62	15.85	15.56	15.56	11,052	-0.05(-0.35%)
Apr 15, 2016	15.92	16.04	15.60	15.62	3,426	-0.15(-0.98%)
Apr 14, 2016	15.65	15.85	15.65	15.77	3,208	+0.02(+0.15%)
Apr 13, 2016	15.53	15.78	15.53	15.75	2,398	+0.06(+0.39%)
Apr 12, 2016	15.58	15.77	15.58	15.69	2,669	-0.15(-0.93%)
Apr 11, 2016	15.90	16.18	15.48	15.84	7,031	-0.09(-0.54%)
Apr 08, 2016	15.97	16.06	15.90	15.92	2,426	-0.14(-0.84%)
Apr 06, 2016	16.03	16.06	16.06	16.06	386	+0.05(+0.31%)
Apr 05, 2016	15.94	16.26	15.94	16.01	1,404	+0.04(+0.24%)
Apr 04, 2016	16.13	16.21	15.97	15.97	3,109	-0.20(-1.24%)
Apr 01, 2016	15.94	16.21	15.94	16.17	2,302	+0.22(+1.41%)
Mar 31, 2016	15.94	16.02	15.94	15.94	1,909	-0.07(-0.45%)
Mar 30, 2016	15.92	16.25	15.92	16.02	2,085	+0.07(+0.46%)
Mar 29, 2016	16.19	16.19	15.90	15.94	1,982	-0.10(-0.63%)
Mar 28, 2016	16.01	16.29	15.90	16.04	2,812	-0.05(-0.34%)
Mar 24, 2016	15.94	16.10	16.10	16.10	2,842	+0.15(+0.97%)
Mar 23, 2016	16.25	16.31	15.94	15.94	2,018	-0.40(-2.46%)
Mar 22, 2016	15.90	16.59	15.90	16.35	4,137	+0.42(+2.62%)
Mar 21, 2016	15.83	15.95	15.83	15.93	3,276	-0.12(-0.77%)
Mar 18, 2016	16.52	16.52	15.90	16.05	2,230	-0.19(-1.19%)
Mar 17, 2016	15.87	16.57	15.87	16.25	1,940	+0.29(+1.79%)
Mar 16, 2016	16.73	16.73	15.96	15.96	1,298	+0.09(+0.59%)
Mar 15, 2016	16.21	16.21	15.87	15.87	499	-0.20(-1.24%)
Mar 14, 2016	15.98	16.29	15.90	16.07	812	-0.28(-1.68%)
Mar 11, 2016	16.06	16.39	15.87	16.34	1,477	+0.66(+4.19%)
Mar 10, 2016	16.39	16.43	15.68	15.68	14,455	-0.83(-5.00%)
Mar 09, 2016	16.40	16.51	16.36	16.51	2,004	+0.12(+0.75%)
Mar 08, 2016	16.57	16.57	16.29	16.39	12,488	+0.07(+0.42%)
Mar 07, 2016	16.32	16.47	16.30	16.32	1,395	-0.06(-0.37%)
Mar 04, 2016	16.40	16.46	16.38	16.38	1,998	-0.05(-0.33%)
Mar 03, 2016	16.30	16.49	16.30	16.43	995	+0.10(+0.61%)
Mar 02, 2016	16.33	16.59	16.30	16.33	4,122	-0.03(-0.19%)
Mar 01, 2016	16.44	16.49	16.33	16.36	3,753	+0.11(+0.71%)
Feb 29, 2016	15.68	16.81	15.68	16.25	6,234	+0.56(+3.56%)
Feb 26, 2016	15.68	16.42	15.38	15.69	3,694	+0.10(+0.64%)
Feb 25, 2016	15.48	15.59	15.48	15.59	653	-0.10(-0.63%)
Feb 24, 2016	15.58	15.81	15.42	15.69	4,573	+0.22(+1.43%)
Feb 23, 2016	15.41	15.67	15.41	15.47	1,077	+0.06(+0.40%)
Feb 22, 2016	15.51	15.67	15.37	15.41	10,306	-0.10(-0.64%)
Feb 19, 2016	15.33	15.52	15.33	15.51	2,131	+0.06(+0.40%)
Feb 18, 2016	15.33	15.59	15.32	15.45	3,103	-0.16(-1.03%)
Feb 17, 2016	15.49	15.63	15.49	15.61	4,119	+0.07(+0.44%)
Feb 16, 2016	15.73	15.82	15.48	15.54	3,714	-0.18(-1.17%)
Feb 12, 2016	15.48	15.72	15.72	15.72	2,484	+0.24(+1.53%)
Feb 11, 2016	15.43	15.53	15.43	15.48	8,172	-0.11(-0.69%)
Feb 10, 2016	15.56	15.81	15.45	15.59	1,821	+0.08(+0.50%)
Feb 09, 2016	15.41	15.51	15.41	15.51	1,711	+0.21(+1.39%)
Feb 08, 2016	16.03	16.03	15.30	15.30	3,805	-0.71(-4.44%)
Feb 05, 2016	16.16	16.16	15.84	16.01	3,902	-0.08(-0.52%)
Feb 04, 2016	16.21	16.26	15.87	16.10	3,927	+0.03(+0.19%)
Feb 03, 2016	16.52	16.52	16.06	16.07	7,349	-0.37(-2.23%)
Feb 02, 2016	16.38	16.53	16.36	16.43	3,244	-0.25(-1.51%)
Feb 01, 2016	16.46	16.68	16.25	16.68	4,995	+0.20(+1.21%)
Jan 29, 2016	16.64	16.94	16.49	16.49	3,808	+0.07(+0.42%)
Jan 28, 2016	16.49	16.49	16.39	16.42	905	-0.04(-0.23%)
Jan 27, 2016	16.55	16.55	16.28	16.46	3,582	-0.08(-0.51%)
Jan 26, 2016	16.55	16.55	16.46	16.54	1,956	+0.06(+0.37%)
Jan 25, 2016	16.44	16.95	16.33	16.48	9,924	+0.04(+0.23%)
Jan 22, 2016	16.65	17.08	16.07	16.44	6,028	-0.05(-0.33%)
Jan 21, 2016	16.99	17.05	16.49	16.49	1,586	+0.29(+1.82%)
Jan 20, 2016	16.52	16.84	16.06	16.20	4,681	-0.60(-3.57%)
Jan 19, 2016	16.82	17.33	16.44	16.80	3,754	-0.03(-0.18%)
Jan 15, 2016	17.14	16.83	16.83	16.83	11,639	-0.32(-1.86%)
Jan 14, 2016	17.06	17.31	17.06	17.15	1,904	-0.01(-0.05%)
Jan 13, 2016	17.16	17.40	17.10	17.16	2,569	-0.07(-0.40%)
Jan 12, 2016	17.42	17.43	17.23	17.23	3,482	-0.32(-1.83%)
Jan 11, 2016	17.21	17.59	17.21	17.55	3,691	+0.27(+1.55%)
Jan 08, 2016	17.52	17.59	17.28	17.28	2,089	-0.01(-0.04%)
Jan 07, 2016	17.51	17.66	17.29	17.29	3,889	-0.21(-1.22%)
Jan 06, 2016	17.40	17.70	17.40	17.50	4,328	+0.18(+1.06%)
Jan 05, 2016	17.44	17.77	17.32	17.32	1,681	-0.12(-0.70%)
Jan 04, 2016	17.43	17.78	17.37	17.44	1,883	-0.32(-1.81%)
Dec 31, 2015	17.59	17.76	17.76	17.76	1,046	+0.37(+2.11%)
Dec 30, 2015	17.49	17.77	17.02	17.40	7,234	+0.00(+0.00%)
Dec 29, 2015	17.36	17.53	17.35	17.40	7,255	-0.07(-0.39%)
Dec 28, 2015	17.20	17.51	17.03	17.46	6,026	+0.33(+1.92%)
Dec 24, 2015	17.01	17.14	17.14	17.14	1,307	+0.05(+0.31%)
Dec 23, 2015	17.17	17.51	17.01	17.08	3,300	-0.04(-0.22%)
Dec 22, 2015	17.05	17.22	17.01	17.12	14,133	-0.08(-0.44%)
Dec 21, 2015	17.16	17.38	17.16	17.20	3,051	+0.28(+1.63%)
Dec 18, 2015	17.43	17.53	16.92	16.92	6,042	-0.37(-2.12%)
Dec 17, 2015	17.20	17.69	16.92	17.29	3,729	-0.02(-0.13%)
Dec 16, 2015	17.59	17.78	17.13	17.31	17,983	+0.02(+0.13%)
Dec 15, 2015	17.18	17.39	17.18	17.29	1,964	+0.08(+0.48%)
Dec 14, 2015	17.30	17.30	17.21	17.21	3,546	-0.10(-0.57%)
Dec 11, 2015	17.24	17.39	17.24	17.30	3,168	-0.23(-1.34%)
Dec 10, 2015	17.43	17.54	17.43	17.54	1,290	+0.21(+1.22%)
Dec 09, 2015	17.35	17.57	17.33	17.33	6,420	-0.01(-0.04%)
Dec 08, 2015	17.39	17.61	17.33	17.33	530	-0.17(-0.95%)
Dec 07, 2015	17.39	17.50	17.39	17.50	907	+0.07(+0.39%)
Dec 04, 2015	17.55	17.55	17.24	17.43	1,037	+0.21(+1.23%)
Dec 03, 2015	17.36	17.36	17.22	17.22	1,533	-0.08(-0.44%)
Dec 02, 2015	17.25	17.30	17.25	17.30	854	+0.05(+0.26%)
Dec 01, 2015	17.39	17.39	17.25	17.25	982	-0.12(-0.70%)
Nov 30, 2015	17.45	17.45	17.22	17.37	1,725	+0.01(+0.04%)
Nov 27, 2015	17.36	17.36	17.36	17.36	150	+0.03(+0.17%)
Nov 25, 2015	17.28	17.33	17.33	17.33	3,173	-0.06(-0.35%)
Nov 24, 2015	17.42	17.47	17.39	17.39	1,716	-0.15(-0.86%)
Nov 23, 2015	17.39	17.65	17.39	17.55	944	+0.10(+0.59%)
Nov 20, 2015	17.24	17.50	17.24	17.44	3,104	-0.14(-0.80%)
Nov 19, 2015	17.73	17.73	17.58	17.58	1,059	+0.00(+0.00%)
Nov 18, 2015	17.74	17.74	17.58	17.58	1,424	-0.14(-0.81%)
Nov 17, 2015	17.66	17.76	17.58	17.73	3,749	+0.08(+0.47%)
Nov 16, 2015	17.51	17.77	17.33	17.64	7,327	+0.17(+0.95%)
Nov 13, 2015	17.38	17.55	17.28	17.48	4,268	+0.08(+0.48%)
Nov 12, 2015	17.22	17.55	17.21	17.39	10,197	-0.03(-0.17%)
Nov 11, 2015	17.52	17.53	17.21	17.42	3,966	-0.08(-0.48%)
Nov 10, 2015	17.70	17.70	17.37	17.51	13,271	+0.08(+0.48%)
Nov 09, 2015	17.48	17.94	17.42	17.42	674	-0.27(-1.54%)
Nov 06, 2015	17.80	17.80	17.70	17.70	409	-0.08(-0.43%)
Nov 05, 2015	17.78	17.78	17.77	17.77	396	+0.17(+0.99%)
Nov 04, 2015	17.58	17.95	17.58	17.60	1,798	+0.02(+0.09%)
Nov 03, 2015	17.49	17.71	17.49	17.58	8,364	+0.15(+0.87%)
Nov 02, 2015	17.93	17.93	17.25	17.43	2,267	-0.46(-2.58%)
Oct 30, 2015	17.86	17.89	17.86	17.89	587	-0.17(-0.96%)
Oct 29, 2015	17.37	18.07	17.37	18.07	866	+0.36(+2.05%)
Oct 27, 2015	17.75	17.70	17.70	17.70	136	+0.03(+0.17%)
Oct 26, 2015	17.85	17.85	17.67	17.67	2,390	+0.19(+1.08%)
Oct 23, 2015	18.11	18.32	17.32	17.49	29,338	-0.05(-0.26%)
Oct 22, 2015	17.21	17.69	17.21	17.53	2,631	+0.17(+0.96%)
Oct 21, 2015	17.40	17.77	17.35	17.36	2,676	-0.32(-1.80%)
Oct 19, 2015	18.11	17.68	17.68	17.68	132	+0.27(+1.56%)
Oct 16, 2015	17.39	17.59	17.39	17.41	1,113	-0.12(-0.69%)
Oct 15, 2015	17.41	17.71	17.28	17.53	3,124	+0.27(+1.56%)
Oct 13, 2015	17.47	17.26	17.26	17.26	316	-0.81(-4.46%)
Oct 09, 2015	18.07	18.07	18.07	18.07	190	-0.43(-2.30%)
Oct 08, 2015	18.49	18.49	18.49	18.49	134	+1.07(+6.13%)
Oct 07, 2015	17.39	17.42	17.63	17.42	556	-0.20(-1.16%)
Oct 06, 2015	17.36	17.73	17.04	17.63	3,251	-0.05(-0.30%)
Oct 05, 2015	17.29	17.72	17.01	17.68	2,343	+0.29(+1.65%)
Oct 02, 2015	17.39	17.39	17.39	17.39	526	-0.05(-0.30%)
Oct 01, 2015	17.45	17.45	17.45	17.45	152	+0.17(+0.96%)
Sep 30, 2015	17.44	17.95	16.90	17.28	25,946	-0.87(-4.79%)
Sep 29, 2015	18.31	18.31	17.61	18.15	4,026	+0.14(+0.76%)
Sep 28, 2015	18.54	18.60	18.01	18.01	13,811	-0.14(-0.75%)
Sep 25, 2015	18.15	18.15	18.15	18.15	337	-0.11(-0.62%)
Sep 24, 2015	18.23	18.82	18.23	18.26	1,101	+0.06(+0.33%)
Sep 23, 2015	17.49	18.45	17.49	18.20	2,663	-0.14(-0.78%)
Sep 22, 2015	18.74	18.76	18.31	18.35	3,146	-0.46(-2.45%)
Sep 21, 2015	18.31	18.88	18.31	18.81	2,146	+0.03(+0.16%)
Sep 18, 2015	18.68	18.78	17.93	18.78	4,917	+0.48(+2.60%)
Sep 17, 2015	17.94	18.53	17.45	18.30	9,545	-0.39(-2.10%)
Sep 16, 2015	18.76	18.76	18.53	18.69	1,548	+0.10(+0.56%)
Sep 15, 2015	17.43	18.59	17.43	18.59	2,722	+0.47(+2.60%)
Sep 14, 2015	18.22	18.51	17.97	18.12	4,354	-0.22(-1.22%)
Sep 11, 2015	17.97	18.69	17.94	18.34	5,850	+0.56(+3.16%)
Sep 10, 2015	18.42	18.53	17.67	17.78	11,067	-0.68(-3.69%)
Sep 09, 2015	18.72	18.72	18.46	18.46	853	-0.10(-0.56%)
Sep 08, 2015	18.42	18.90	17.26	18.57	17,353	+0.42(+2.31%)
Sep 04, 2015	19.06	18.15	18.15	18.15	4,274	-0.91(-4.79%)
Sep 03, 2015	18.76	19.06	18.75	19.06	1,882	+0.34(+1.80%)
Sep 02, 2015	18.41	18.72	18.41	18.72	10,556	+0.01(+0.03%)
Sep 01, 2015	18.72	18.72	18.72	18.72	1,001	+0.12(+0.66%)
Aug 31, 2015	18.25	18.66	18.23	18.60	1,505	+0.22(+1.22%)
Aug 28, 2015	18.53	18.53	18.37	18.37	917	-0.37(-2.00%)
Aug 27, 2015	18.75	18.75	18.75	18.75	308	+0.03(+0.16%)
Aug 26, 2015	18.66	18.72	18.34	18.72	1,465	+0.00(+0.02%)
Aug 25, 2015	18.72	18.72	17.97	18.71	4,003	+0.28(+1.52%)
Aug 24, 2015	18.20	18.43	18.20	18.43	6,224	-0.06(-0.32%)
Aug 21, 2015	18.51	18.81	18.49	18.49	3,956	-0.40(-2.14%)
Aug 19, 2015	18.54	18.90	18.90	18.90	108	+0.08(+0.42%)
Aug 18, 2015	18.91	19.00	18.82	18.82	968	+0.10(+0.54%)
Aug 17, 2015	18.72	18.72	18.72	18.72	347	-0.16(-0.87%)
Aug 14, 2015	18.88	18.88	18.88	18.88	268	-0.16(-0.86%)
Aug 13, 2015	18.57	19.05	18.57	19.05	416	+0.11(+0.59%)
Aug 12, 2015	18.93	18.93	18.63	18.93	1,510	+0.62(+3.39%)
Aug 11, 2015	18.01	18.77	18.01	18.31	689	-0.64(-3.36%)
Aug 10, 2015	19.05	19.05	18.95	18.95	1,041	-0.12(-0.63%)
Aug 07, 2015	18.43	19.07	18.43	19.07	9,750	+0.43(+2.29%)
Aug 06, 2015	18.72	18.95	18.34	18.64	15,468	+0.02(+0.12%)
Aug 05, 2015	18.39	18.62	16.88	18.62	6,738	+0.51(+2.81%)
Aug 04, 2015	18.07	18.14	18.04	18.11	1,148	-0.04(-0.25%)