Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2017		20.43	20.43	20.43	122	-0.18(-0.87%)
May 26, 2017	20.61	20.61	20.59	20.61	1,231	+0.19(+0.91%)
May 25, 2017	21.01	21.03	20.33	20.43	2,519	-0.42(-2.04%)
May 24, 2017	21.02	21.02	20.85	20.85	453	-0.17(-0.83%)
May 22, 2017		21.02	21.02	21.02	38	+0.70(+3.44%)
May 19, 2017	20.40	20.71	20.32	20.32	887	+0.01(+0.06%)
May 17, 2017		20.31	20.31	20.31	246	-0.48(-2.30%)
May 16, 2017	20.57	20.79	20.41	20.79	1,267	+0.30(+1.48%)
May 15, 2017	20.71	20.72	20.34	20.49	6,862	-0.36(-1.73%)
May 12, 2017	20.70	21.03	20.70	20.85	3,587	+0.06(+0.27%)
May 11, 2017	20.80	20.85	20.79	20.79	850	-0.06(-0.27%)
May 10, 2017	20.71	20.97	20.70	20.85	1,727	+0.15(+0.70%)
May 09, 2017	20.70	20.79	20.70	20.70	2,780	+0.02(+0.08%)
May 08, 2017	20.99	20.99	20.68	20.68	399	-0.33(-1.55%)
May 05, 2017	20.63	21.01	20.63	21.01	3,585	+0.38(+1.86%)
May 04, 2017	20.63	20.63	20.55	20.63	746	+0.06(+0.28%)
May 03, 2017	20.36	20.57	20.36	20.57	259	+0.23(+1.11%)
May 02, 2017	20.62	20.62	20.34	20.34	828	-0.26(-1.25%)
May 01, 2017	20.56	20.63	20.56	20.60	1,022	+0.11(+0.54%)
Apr 28, 2017	20.42	20.49	20.42	20.49	449	+0.06(+0.30%)
Apr 27, 2017	20.23	20.43	20.23	20.43	1,660	+0.05(+0.26%)
Apr 26, 2017	20.40	20.40	20.33	20.38	3,055	+0.08(+0.40%)
Apr 25, 2017	20.30	20.30	20.01	20.30	6,155	+0.05(+0.25%)
Apr 24, 2017	20.05	20.29	20.05	20.25	7,827	-0.06(-0.29%)
Apr 21, 2017	20.19	20.47	19.89	20.30	4,648	+0.16(+0.80%)
Apr 20, 2017	20.11	20.30	20.09	20.14	4,492	-0.18(-0.88%)
Apr 19, 2017	20.10	20.32	20.10	20.32	635	+0.22(+1.09%)
Apr 18, 2017	20.18	20.45	20.10	20.10	1,621	-0.08(-0.40%)
Apr 17, 2017	20.17	20.34	20.17	20.18	5,941	-0.08(-0.40%)
Apr 13, 2017	20.38	20.49	20.24	20.26	4,614	+0.02(+0.08%)
Apr 12, 2017	20.23	20.55	20.13	20.25	1,912	-0.29(-1.43%)
Apr 11, 2017	20.63	20.63	20.54	20.54	510	+0.30(+1.47%)
Apr 10, 2017	20.10	20.24	20.10	20.24	691	+0.06(+0.30%)
Apr 07, 2017	20.21	20.30	20.18	20.18	2,916	-0.23(-1.13%)
Apr 06, 2017	20.55	20.55	20.29	20.41	793	+0.22(+1.10%)
Apr 05, 2017	20.43	20.43	20.19	20.19	1,922	+0.00(+0.00%)
Apr 04, 2017	20.55	20.55	20.15	20.19	2,664	-0.09(-0.46%)
Apr 03, 2017	20.54	20.54	20.28	20.28	678	-0.17(-0.85%)
Mar 31, 2017	20.30	20.46	20.30	20.46	1,044	+0.36(+1.77%)
Mar 30, 2017	20.22	20.22	20.10	20.10	1,023	-0.12(-0.60%)
Mar 29, 2017	20.13	20.22	20.13	20.22	4,392	+0.06(+0.32%)
Mar 28, 2017	20.22	20.22	20.13	20.16	1,903	-0.11(-0.54%)
Mar 27, 2017	20.27	20.27	20.27	20.27	296	-0.18(-0.86%)
Mar 24, 2017	20.44	20.44	20.44	20.44	335	+0.02(+0.09%)
Mar 23, 2017	20.43	20.43	20.43	20.43	279	+0.30(+1.49%)
Mar 21, 2017		20.13	20.13	20.13	39	-0.04(-0.20%)
Mar 20, 2017	20.70	20.78	20.14	20.17	3,892	-0.49(-2.35%)
Mar 17, 2017	20.83	20.83	20.65	20.65	1,982	-0.10(-0.47%)
Mar 16, 2017	20.22	20.75	20.22	20.75	1,799	+0.53(+2.60%)
Mar 15, 2017	20.22	20.36	20.03	20.22	6,089	+0.00(+0.00%)
Mar 13, 2017		20.22	20.22	20.22	187	+0.00(+0.00%)
Mar 10, 2017	20.28	20.38	20.02	20.22	12,919	+0.11(+0.56%)
Mar 09, 2017	20.42	20.48	20.11	20.11	3,482	-0.05(-0.24%)
Mar 08, 2017	20.47	20.65	20.16	20.16	22,956	-0.19(-0.94%)
Mar 07, 2017	20.94	20.94	20.19	20.35	1,433	+0.14(+0.67%)
Mar 06, 2017	20.67	20.67	20.11	20.21	2,766	-0.21(-1.02%)
Mar 03, 2017	20.68	20.68	20.42	20.42	2,272	-0.01(-0.04%)
Mar 02, 2017	20.49	20.55	20.43	20.43	1,350	-0.05(-0.26%)