Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.42	17.58	17.24	17.47	7,391	+0.11(+0.62%)
Nov 29, 2016	16.98	17.41	16.98	17.37	1,360	+0.30(+1.78%)
Nov 28, 2016	16.87	17.30	16.86	17.06	4,015	+0.21(+1.24%)
Nov 25, 2016	16.85	16.85	16.85	16.85	484	+0.09(+0.55%)
Nov 23, 2016		16.76	16.76	16.76	0	-0.18(-1.07%)
Nov 22, 2016	17.17	17.18	16.63	16.94	1,449	-0.21(-1.25%)
Nov 21, 2016	17.16	17.16	17.16	17.16	449	+0.36(+2.17%)
Nov 18, 2016	17.06	17.19	16.67	16.79	2,710	-0.31(-1.81%)
Nov 17, 2016		17.39	17.39	17.10	1,014	-0.29(-1.64%)
Nov 16, 2016	17.38	17.39	17.38	17.39	661	-0.15(-0.87%)
Nov 15, 2016	16.56	17.54	16.55	17.54	7,205	+0.70(+4.15%)
Nov 14, 2016	16.89	16.89	16.84	16.84	679	+0.29(+1.77%)
Nov 11, 2016	16.57	16.60	16.55	16.55	1,629	+0.12(+0.72%)
Nov 10, 2016	15.99	16.47	15.99	16.43	11,450	+0.51(+3.23%)
Nov 09, 2016	16.19	16.59	15.91	15.91	12,391	-0.29(-1.76%)
Nov 08, 2016	16.66	16.75	16.18	16.20	3,374	-0.62(-3.71%)
Nov 07, 2016	16.23	17.46	16.22	16.82	1,674	+0.53(+3.25%)
Nov 04, 2016	16.29	16.29	16.29	16.29	502	-0.15(-0.92%)
Nov 03, 2016	16.43	16.72	16.43	16.45	3,360	-0.04(-0.24%)
Nov 02, 2016	16.70	16.70	16.48	16.48	778	-0.70(-4.05%)
Nov 01, 2016	16.37	17.18	16.37	17.18	3,418	+0.84(+5.11%)
Oct 31, 2016	16.16	16.35	16.16	16.35	2,469	+0.06(+0.34%)
Oct 28, 2016	16.19	16.29	16.19	16.29	884	+0.05(+0.31%)
Oct 27, 2016	16.31	16.32	16.24	16.24	1,183	+0.08(+0.49%)
Oct 26, 2016	16.49	16.49	15.91	16.16	2,135	-0.27(-1.64%)
Oct 25, 2016	16.22	16.43	16.22	16.43	2,923	+0.11(+0.68%)
Oct 24, 2016	16.32	16.32	16.32	16.32	1,106	+0.08(+0.49%)
Oct 21, 2016	16.23	16.32	16.23	16.24	3,689	+0.13(+0.79%)
Oct 20, 2016	16.30	16.30	15.84	16.11	4,080	-0.16(-0.97%)
Oct 19, 2016	16.82	17.33	16.24	16.27	11,229	-0.64(-3.79%)
Oct 18, 2016	17.22	17.25	16.91	16.91	2,065	-0.10(-0.56%)
Oct 17, 2016	17.00	17.01	16.98	17.01	959	+0.08(+0.47%)
Oct 14, 2016	17.25	17.25	16.93	16.93	1,766	-0.29(-1.70%)
Oct 13, 2016	17.42	17.42	17.22	17.22	3,838	-0.32(-1.81%)
Oct 12, 2016	17.50	17.54	17.42	17.54	1,227	+0.12(+0.68%)
Oct 11, 2016	17.50	17.50	17.42	17.42	1,048	-0.04(-0.23%)
Oct 10, 2016	17.61	17.71	17.44	17.46	1,864	-0.15(-0.85%)
Oct 07, 2016	17.71	17.89	17.44	17.61	2,078	-0.13(-0.76%)
Oct 06, 2016	18.06	18.12	17.74	17.74	4,592	+0.13(+0.72%)
Oct 05, 2016	18.03	18.03	17.62	17.62	709	-0.20(-1.11%)
Oct 04, 2016	17.82	17.82	17.81	17.81	945	+0.01(+0.04%)
Oct 03, 2016	17.74	17.81	17.64	17.81	3,211	+0.04(+0.22%)
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%)