Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017		18.78	18.78	18.78	61	-0.16(-0.82%)
Aug 30, 2017	19.03	19.08	18.94	18.94	3,750	+0.15(+0.78%)
Aug 29, 2017	18.79	18.79	18.79	18.79	382	+0.00(+0.00%)
Aug 28, 2017	19.08	19.19	18.79	18.79	5,427	-0.33(-1.71%)
Aug 25, 2017	19.12	19.12	19.12	19.12	519	+0.09(+0.47%)
Aug 24, 2017	19.03	19.05	19.03	19.03	1,684	-0.43(-2.20%)
Aug 22, 2017		19.46	19.46	19.46	3	+0.39(+2.03%)
Aug 18, 2017		19.07	19.07	19.07	78	+0.04(+0.21%)
Aug 17, 2017	19.03	19.10	19.03	19.03	1,983	+0.00(+0.00%)
Aug 16, 2017	17.98	19.15	17.98	19.03	766	+0.03(+0.17%)
Aug 15, 2017	18.99	19.01	18.99	19.00	1,859	-0.20(-1.02%)
Aug 14, 2017	18.99	19.40	18.81	19.19	2,833	+0.41(+2.17%)
Aug 11, 2017	17.97	18.91	17.97	18.78	5,324	+0.34(+1.84%)
Aug 09, 2017		18.45	18.45	18.45	42	+0.11(+0.60%)
Aug 08, 2017	18.57	18.57	18.32	18.34	2,938	-0.36(-1.92%)
Aug 07, 2017	18.25	18.69	18.25	18.69	1,715	+0.32(+1.73%)
Aug 04, 2017	18.17	18.38	18.14	18.38	3,445	+0.00(+0.00%)
Aug 03, 2017	18.16	18.56	17.98	18.38	4,084	-0.56(-2.93%)
Aug 02, 2017	18.18	18.93	18.14	18.93	2,721	-0.60(-3.08%)
Aug 01, 2017	18.03	19.53	18.03	19.53	1,585	+0.96(+5.17%)
Jul 31, 2017	18.29	18.57	17.80	18.57	3,505	+0.28(+1.52%)
Jul 28, 2017	17.77	18.62	17.77	18.29	1,889	+0.33(+1.82%)
Jul 27, 2017	18.33	18.33	17.76	17.97	10,079	-0.29(-1.61%)
Jul 26, 2017	18.46	18.70	18.26	18.26	2,967	-0.29(-1.58%)
Jul 25, 2017	18.61	19.19	18.56	18.56	2,434	-0.23(-1.22%)
Jul 24, 2017	19.16	19.16	18.38	18.78	2,600	-0.41(-2.13%)
Jul 21, 2017	19.19	19.19	19.19	19.19	246	-0.37(-1.88%)
Jul 19, 2017		19.56	19.56	19.56	1	+0.29(+1.48%)
Jul 18, 2017	19.49	19.49	19.27	19.27	762	-0.12(-0.64%)
Jul 17, 2017	19.61	19.81	19.20	19.40	3,636	-0.52(-2.62%)
Jul 14, 2017	19.92	19.92	19.92	19.92	168	-0.03(-0.14%)
Jul 13, 2017	20.08	20.08	19.85	19.95	644	+0.26(+1.31%)
Jul 12, 2017	19.95	19.95	19.69	19.69	653	-0.39(-1.93%)
Jul 11, 2017	20.08	20.08	20.08	20.08	314	+0.17(+0.84%)
Jul 10, 2017	19.95	19.95	19.91	19.91	1,198	+0.07(+0.37%)
Jul 07, 2017	18.38	20.49	18.38	19.84	2,206	-0.09(-0.45%)
Jul 06, 2017	20.21	20.21	19.93	19.93	1,799	-0.29(-1.42%)
Jul 05, 2017	19.93	20.22	19.93	20.22	882	+0.37(+1.86%)
Jul 03, 2017	19.85	19.85	19.85	19.85	1,242	+0.04(+0.21%)
Jun 30, 2017	19.81	19.81	19.81	19.81	1,197	+0.19(+0.96%)
Jun 29, 2017	19.39	20.00	19.33	19.62	2,244	-0.07(-0.33%)
Jun 28, 2017	19.65	19.73	19.64	19.68	3,681	-0.07(-0.33%)
Jun 27, 2017	19.60	19.81	19.60	19.75	7,021	-0.06(-0.29%)
Jun 26, 2017	20.00	20.00	19.81	19.81	8,028	-0.60(-2.96%)
Jun 23, 2017	20.41	20.41	20.41	20.41	549	+0.01(+0.04%)
Jun 22, 2017	20.40	20.40	20.40	20.40	274	+0.54(+2.71%)
Jun 21, 2017	20.00	20.06	19.86	19.86	2,385	-0.31(-1.54%)
Jun 20, 2017	20.17	20.17	20.17	20.17	378	-0.08(-0.40%)
Jun 19, 2017	20.25	20.25	20.25	20.25	784	-0.01(-0.06%)
Jun 16, 2017	20.28	20.28	20.27	20.27	516	-0.10(-0.50%)
Jun 14, 2017		20.37	20.37	20.37	11	+0.16(+0.80%)
Jun 13, 2017	20.46	20.48	19.94	20.21	4,752	-0.29(-1.40%)
Jun 12, 2017	20.42	20.49	20.42	20.49	784	+0.11(+0.53%)
Jun 07, 2017		20.39	20.39	20.39	89	-0.53(-2.51%)
Jun 05, 2017		20.91	20.91	20.91	179	-0.05(-0.24%)
Jun 02, 2017	21.02	21.02	20.96	20.96	1,387	+0.65(+3.19%)