Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	17.83	18.01	17.74	17.77	3,525	+0.21(+1.17%)
Sep 29, 2016	17.60	17.89	17.56	17.56	4,410	-0.13(-0.76%)
Sep 28, 2016	17.70	17.70	17.70	17.70	481	-0.02(-0.13%)
Sep 27, 2016	17.65	18.00	17.43	17.72	5,208	+0.01(+0.04%)
Sep 26, 2016	17.90	17.90	17.62	17.71	4,733	-0.19(-1.06%)
Sep 23, 2016	18.11	18.21	17.90	17.90	13,610	-0.31(-1.70%)
Sep 22, 2016	18.39	18.39	18.21	18.21	1,308	-0.05(-0.26%)
Sep 21, 2016	18.23	18.26	18.21	18.26	2,179	-0.02(-0.13%)
Sep 20, 2016	18.28	18.28	18.28	18.28	236	-0.09(-0.47%)
Sep 19, 2016	17.79	18.53	17.79	18.37	4,684	+0.39(+2.16%)
Sep 16, 2016	18.04	18.44	17.94	17.98	10,224	-0.27(-1.46%)
Sep 15, 2016	17.87	18.25	17.57	18.25	907	+0.23(+1.30%)
Sep 14, 2016	18.27	18.28	18.01	18.01	2,134	-0.27(-1.46%)
Sep 13, 2016	18.03	18.28	17.64	18.28	1,871	+0.43(+2.41%)
Sep 12, 2016	18.05	18.14	17.62	17.85	1,187	+0.00(+0.00%)
Sep 09, 2016	18.01	18.28	17.85	17.85	1,380	-0.20(-1.13%)
Sep 08, 2016	18.21	18.28	18.05	18.05	2,727	-0.16(-0.90%)
Sep 07, 2016	18.27	18.27	18.04	18.22	3,276	+0.17(+0.95%)
Sep 06, 2016	18.17	18.17	17.92	18.04	4,263	+0.37(+2.08%)
Sep 02, 2016	17.68	17.68	17.68	17.68	127	-0.06(-0.35%)
Sep 01, 2016	18.28	18.43	17.70	17.74	2,843	+0.20(+1.12%)
Aug 31, 2016	17.85	17.85	17.54	17.54	1,348	-0.25(-1.41%)
Aug 30, 2016	17.79	17.79	17.79	17.79	921	+0.17(+0.98%)
Aug 26, 2016	17.62	17.62	17.62	17.62	353	+0.08(+0.45%)
Aug 25, 2016	17.41	17.91	17.35	17.54	1,990	-0.12(-0.67%)
Aug 24, 2016	17.66	17.66	17.66	17.66	489	+0.27(+1.58%)
Aug 23, 2016	17.84	18.40	17.39	17.39	1,131	-0.24(-1.38%)
Aug 22, 2016	17.61	17.63	17.61	17.63	3,087	+0.23(+1.35%)
Aug 19, 2016	17.62	17.72	17.39	17.39	2,415	-0.30(-1.68%)
Aug 18, 2016	17.69	17.69	17.69	17.69	140	-0.02(-0.09%)
Aug 17, 2016	17.71	17.71	17.71	17.71	435	-0.07(-0.40%)
Aug 16, 2016	17.50	17.78	17.38	17.78	7,434	+0.34(+1.93%)
Aug 15, 2016	17.29	17.44	17.23	17.44	5,117	+0.04(+0.20%)
Aug 12, 2016	18.15	18.25	17.19	17.41	37,487	-0.68(-3.75%)
Aug 11, 2016	17.98	18.20	17.89	18.08	7,589	-0.09(-0.47%)
Aug 10, 2016	18.17	18.17	18.17	18.17	264	+0.00(+0.00%)
Aug 09, 2016	18.10	18.47	18.10	18.17	907	+0.00(+0.00%)
Aug 08, 2016	18.17	18.17	18.09	18.17	4,830	+0.00(+0.00%)
Aug 05, 2016	18.17	18.17	18.17	18.17	301	+0.06(+0.32%)
Aug 04, 2016	18.29	18.29	17.92	18.11	4,086	-0.10(-0.54%)
Aug 03, 2016	18.32	18.32	18.21	18.21	383	+0.16(+0.87%)
Aug 02, 2016	18.01	18.25	17.93	18.05	3,514	+0.04(+0.22%)
Aug 01, 2016	18.03	18.10	18.01	18.01	2,035	-0.16(-0.86%)
Jul 29, 2016	18.17	18.17	18.17	18.17	238	+0.00(+0.00%)
Jul 28, 2016	18.33	18.33	18.17	18.17	1,511	-0.16(-0.90%)
Jul 27, 2016	18.74	18.74	18.02	18.33	4,655	+0.25(+1.39%)
Jul 26, 2016	18.03	18.36	18.03	18.08	1,520	+0.05(+0.30%)
Jul 25, 2016	18.09	18.26	18.03	18.03	2,655	-0.30(-1.62%)
Jul 22, 2016	18.07	18.49	18.07	18.33	2,399	-0.46(-2.46%)
Jul 21, 2016	18.64	18.79	18.61	18.79	1,576	+0.12(+0.63%)
Jul 20, 2016	18.58	18.71	18.51	18.67	2,302	+0.60(+3.34%)
Jul 19, 2016	18.72	18.80	18.07	18.07	4,499	-0.67(-3.59%)
Jul 18, 2016	18.60	18.74	18.56	18.74	1,834	+0.41(+2.26%)
Jul 15, 2016	18.12	18.40	18.12	18.33	1,313	+0.26(+1.43%)
Jul 14, 2016	18.21	18.57	18.07	18.07	2,257	+0.05(+0.30%)
Jul 13, 2016	17.94	18.01	17.59	18.01	5,876	+0.09(+0.48%)
Jul 12, 2016	18.40	18.60	17.93	17.93	4,001	-0.67(-3.62%)
Jul 11, 2016	18.53	18.80	18.53	18.60	3,865	+0.07(+0.39%)
Jul 08, 2016	18.80	18.87	18.45	18.53	7,667	-0.35(-1.83%)
Jul 07, 2016	18.59	19.05	18.59	18.87	4,089	+0.54(+2.95%)
Jul 05, 2016	18.50	18.74	18.07	18.33	2,967	+0.46(+2.59%)