Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	17.85	17.85	17.55	17.55	1,347	-0.25(-1.41%)
Aug 30, 2016	17.80	17.80	17.80	17.80	921	+0.17(+0.98%)
Aug 26, 2016	17.63	17.63	17.63	17.63	353	+0.08(+0.45%)
Aug 25, 2016	17.42	17.92	17.36	17.55	1,989	-0.12(-0.67%)
Aug 24, 2016	17.67	17.67	17.67	17.67	488	+0.27(+1.58%)
Aug 23, 2016	17.85	18.41	17.39	17.39	1,130	-0.24(-1.38%)
Aug 22, 2016	17.62	17.63	17.62	17.63	3,086	+0.23(+1.35%)
Aug 19, 2016	17.63	17.73	17.39	17.40	2,415	-0.30(-1.68%)
Aug 18, 2016	17.70	17.70	17.70	17.70	140	-0.02(-0.09%)
Aug 17, 2016	17.71	17.71	17.71	17.71	435	-0.07(-0.40%)
Aug 16, 2016	17.51	17.78	17.39	17.78	7,431	+0.34(+1.93%)
Aug 15, 2016	17.30	17.45	17.24	17.45	5,116	+0.04(+0.20%)
Aug 12, 2016	18.15	18.25	17.20	17.41	37,474	-0.68(-3.75%)
Aug 11, 2016	17.99	18.20	17.89	18.09	7,587	-0.09(-0.47%)
Aug 10, 2016	18.18	18.18	18.18	18.18	264	+0.00(+0.00%)
Aug 09, 2016	18.10	18.48	18.10	18.18	907	+0.00(+0.00%)
Aug 08, 2016	18.18	18.18	18.10	18.18	4,828	+0.00(+0.00%)
Aug 05, 2016	18.18	18.18	18.18	18.18	301	+0.06(+0.32%)
Aug 04, 2016	18.29	18.29	17.92	18.12	4,084	-0.10(-0.54%)
Aug 03, 2016	18.33	18.33	18.21	18.22	382	+0.16(+0.87%)
Aug 02, 2016	18.02	18.25	17.93	18.06	3,512	+0.04(+0.22%)
Aug 01, 2016	18.04	18.10	18.02	18.02	2,034	-0.16(-0.86%)
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%)