Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018		20.95	20.95	20.95	12	-0.04(-0.21%)
Jan 30, 2018	20.94	20.99	20.90	20.99	1,359	+0.19(+0.91%)
Jan 29, 2018	20.80	20.80	20.80	20.80	450	-0.16(-0.77%)
Jan 26, 2018	20.89	20.96	20.89	20.96	774	-0.13(-0.62%)
Jan 24, 2018		21.10	21.10	21.10	171	+0.09(+0.41%)
Jan 23, 2018	21.10	21.16	21.01	21.01	1,457	-0.21(-0.99%)
Jan 22, 2018	20.99	21.22	20.99	21.22	1,293	-0.10(-0.48%)
Jan 19, 2018	20.96	21.32	20.96	21.32	574	+0.07(+0.31%)
Jan 18, 2018	20.79	21.26	20.79	21.26	1,574	+0.26(+1.26%)
Jan 17, 2018	21.03	21.03	20.99	20.99	934	-0.08(-0.39%)
Jan 16, 2018	21.15	21.26	21.07	21.07	1,218	-0.09(-0.43%)
Jan 12, 2018		21.17	21.17	21.17	0	+0.05(+0.23%)
Jan 11, 2018	21.12	21.12	21.12	21.12	711	-0.34(-1.60%)
Jan 10, 2018	21.24	21.24	21.24	21.46	750	+0.47(+2.22%)
Jan 09, 2018	21.40	21.40	20.99	20.99	1,947	-0.32(-1.51%)
Jan 08, 2018	21.51	21.52	21.28	21.31	2,961	-0.07(-0.35%)
Jan 05, 2018	21.90	21.90	21.39	21.39	3,994	-0.43(-1.96%)
Jan 04, 2018	22.14	22.22	21.82	21.82	3,248	-0.30(-1.34%)
Jan 03, 2018	21.86	22.59	21.86	22.11	16,443	+0.99(+4.68%)
Jan 02, 2018	24.28	24.28	21.03	21.12	2,533	-1.13(-5.07%)
Dec 29, 2017		22.25	22.25	22.25	0	+0.74(+3.44%)
Dec 28, 2017	21.03	21.51	21.03	21.51	719	+0.11(+0.50%)
Dec 27, 2017	20.35	21.82	20.22	21.40	2,599	+0.00(+0.00%)
Dec 26, 2017	20.68	21.40	20.68	21.40	3,814	+0.00(+0.00%)
Dec 21, 2017		21.40	21.40	21.40	408	+0.16(+0.78%)
Dec 20, 2017	20.74	21.24	20.74	21.24	4,233	+0.10(+0.47%)
Dec 19, 2017	21.14	21.14	21.14	21.14	275	+0.04(+0.21%)
Dec 18, 2017	21.11	21.38	20.23	21.10	2,751	-0.04(-0.17%)
Dec 15, 2017	20.75	21.13	20.75	21.13	7,423	+0.27(+1.28%)
Dec 14, 2017	20.87	20.87	20.87	20.87	721	+0.08(+0.36%)
Dec 13, 2017	20.77	20.79	20.55	20.79	2,757	+0.41(+2.00%)
Dec 12, 2017	20.26	20.57	20.26	20.38	2,188	-0.02(-0.08%)
Dec 11, 2017	20.40	20.40	20.40	20.40	398	+0.00(+0.00%)
Dec 08, 2017	20.38	20.42	20.38	20.40	2,094	+0.02(+0.08%)
Dec 07, 2017	20.83	20.83	20.01	20.38	851	-0.03(-0.17%)
Dec 06, 2017	20.42	20.42	20.42	20.42	359	+0.24(+1.21%)
Dec 05, 2017	20.17	20.17	20.17	20.17	252	-0.21(-1.03%)
Nov 30, 2017		20.38	20.38	20.38	127	+0.31(+1.56%)
Nov 29, 2017	20.15	20.15	20.07	20.07	348	+0.57(+2.90%)
Nov 28, 2017	19.50	19.50	19.50	19.50	325	-0.31(-1.56%)
Nov 27, 2017	19.81	19.81	19.81	19.81	223	+0.00(+0.00%)
Nov 24, 2017	19.78	19.97	19.78	19.81	3,596	-0.00(-0.00%)
Nov 22, 2017	19.50	19.81	19.50	19.81	1,502	+0.12(+0.62%)
Nov 21, 2017	19.65	19.73	19.65	19.69	1,408	+0.22(+1.15%)
Nov 20, 2017	19.17	19.46	19.17	19.46	781	-0.13(-0.69%)
Nov 17, 2017	19.71	19.71	19.19	19.60	42,947	-0.16(-0.82%)
Nov 16, 2017	19.64	19.76	19.64	19.76	1,352	+0.09(+0.46%)
Nov 15, 2017	19.67	19.67	19.67	19.67	2,688	+0.07(+0.34%)
Nov 14, 2017	19.61	19.61	19.61	19.61	230	-0.22(-1.12%)
Nov 13, 2017	19.57	19.83	19.57	19.83	1,112	-0.11(-0.53%)
Nov 08, 2017		19.93	19.93	19.93	82	+0.32(+1.62%)
Nov 07, 2017	19.61	20.14	19.61	19.62	15,024	-0.48(-2.40%)
Nov 06, 2017	19.57	20.11	19.57	20.10	1,392	+0.28(+1.40%)
Nov 01, 2017		19.82	19.82	19.82	47	+0.20(+1.04%)
Oct 31, 2017	19.57	19.66	19.57	19.62	3,049	+0.24(+1.22%)
Oct 30, 2017	19.57	19.62	19.38	19.38	631	-0.28(-1.41%)
Oct 27, 2017	19.70	19.70	19.66	19.66	987	-0.04(-0.20%)
Oct 26, 2017	19.82	19.82	19.70	19.70	1,074	-0.31(-1.56%)
Oct 25, 2017	19.76	20.01	19.71	20.01	854	+0.19(+0.95%)
Oct 24, 2017	20.07	20.07	19.82	19.82	527	-0.35(-1.75%)
Oct 20, 2017		20.17	20.17	20.17	44	+0.03(+0.13%)
Oct 19, 2017	20.22	20.22	20.15	20.15	288	-0.19(-0.92%)
Oct 18, 2017	20.07	20.36	20.07	20.33	1,154	-0.01(-0.04%)
Oct 13, 2017		20.34	20.34	20.34	172	+0.29(+1.42%)
Oct 12, 2017	19.66	20.38	19.66	20.06	9,438	+0.00(+0.00%)
Oct 09, 2017		20.06	20.06	20.06	315	+0.12(+0.61%)
Oct 06, 2017	19.93	19.93	19.93	19.93	705	-0.11(-0.57%)
Oct 05, 2017	20.11	20.34	19.87	20.05	3,750	-0.17(-0.85%)
Oct 04, 2017	20.22	20.22	20.22	20.22	642	+0.08(+0.41%)
Oct 03, 2017	20.16	20.59	20.14	20.14	8,639	+0.26(+1.29%)
Oct 02, 2017	19.57	20.34	19.43	19.88	10,466	+0.01(+0.06%)
Sep 29, 2017	19.87	19.87	19.87	19.87	475	-0.20(-1.02%)
Sep 28, 2017	19.80	20.07	19.80	20.07	1,919	+0.51(+2.58%)
Sep 27, 2017	19.56	19.57	19.53	19.57	933	+0.00(+0.00%)
Sep 25, 2017		19.57	19.57	19.57	20	+0.38(+1.95%)
Sep 22, 2017	19.18	19.62	18.66	19.19	10,635	-0.07(-0.38%)
Sep 21, 2017	20.01	20.01	18.75	19.27	9,471	+0.07(+0.38%)
Sep 20, 2017	19.40	19.92	19.19	19.19	10,472	-0.73(-3.64%)
Sep 19, 2017	19.31	20.06	19.31	19.92	2,974	+0.55(+2.82%)
Sep 18, 2017	20.10	20.10	19.36	19.37	8,196	+0.03(+0.17%)
Sep 15, 2017	18.23	19.34	18.23	19.34	11,612	+1.02(+5.59%)
Sep 13, 2017		18.31	18.31	18.31	152	+0.16(+0.89%)
Sep 12, 2017	18.10	18.15	18.05	18.15	5,560	+0.32(+1.81%)
Sep 11, 2017	18.55	18.55	17.77	17.83	7,588	-0.27(-1.52%)
Sep 08, 2017	17.98	18.15	17.98	18.10	675	-0.29(-1.56%)
Sep 07, 2017	18.16	18.50	18.16	18.39	1,596	+0.23(+1.27%)
Sep 06, 2017	17.95	18.25	17.95	18.16	1,859	+0.01(+0.04%)
Sep 05, 2017	17.89	18.56	17.89	18.15	6,277	-0.40(-2.17%)
Aug 31, 2017		18.56	18.56	18.56	61	-0.15(-0.82%)
Aug 30, 2017	18.80	18.84	18.71	18.71	3,796	+0.15(+0.78%)
Aug 29, 2017	18.56	18.56	18.56	18.56	386	+0.00(+0.00%)
Aug 28, 2017	18.85	18.95	18.56	18.56	5,494	-0.32(-1.71%)
Aug 25, 2017	18.89	18.89	18.89	18.89	525	+0.09(+0.47%)
Aug 24, 2017	18.80	18.82	18.80	18.80	1,705	-0.42(-2.20%)
Aug 22, 2017		19.22	19.22	19.22	3	+0.38(+2.03%)
Aug 18, 2017		18.84	18.84	18.84	79	+0.04(+0.21%)
Aug 17, 2017	18.80	18.87	18.80	18.80	2,007	+0.00(+0.00%)
Aug 16, 2017	17.76	18.92	17.76	18.80	775	+0.03(+0.17%)
Aug 15, 2017	18.76	18.77	18.76	18.77	1,882	-0.19(-1.02%)
Aug 14, 2017	18.76	19.16	18.59	18.96	2,868	+0.40(+2.17%)
Aug 11, 2017	17.75	18.68	17.75	18.56	5,390	+0.34(+1.84%)
Aug 09, 2017		18.22	18.22	18.22	43	+0.11(+0.60%)
Aug 08, 2017	18.35	18.35	18.10	18.11	2,974	-0.35(-1.92%)
Aug 07, 2017	18.03	18.47	18.03	18.47	1,736	+0.31(+1.73%)
Aug 04, 2017	17.95	18.15	17.92	18.15	3,487	+0.00(+0.00%)
Aug 03, 2017	17.94	18.34	17.76	18.15	4,134	-0.55(-2.93%)
Aug 02, 2017	17.96	18.70	17.92	18.70	2,755	-0.59(-3.08%)
Aug 01, 2017	17.81	19.30	17.81	19.30	1,605	+0.95(+5.17%)
Jul 31, 2017	18.07	18.35	17.58	18.35	3,548	+0.27(+1.52%)
Jul 28, 2017	17.56	18.39	17.56	18.07	1,912	+0.32(+1.82%)
Jul 27, 2017	18.10	18.10	17.55	17.75	10,203	-0.29(-1.61%)
Jul 26, 2017	18.23	18.48	18.04	18.04	3,004	-0.29(-1.58%)
Jul 25, 2017	18.38	18.95	18.33	18.33	2,464	-0.23(-1.22%)
Jul 24, 2017	18.93	18.93	18.15	18.56	2,632	-0.40(-2.13%)
Jul 21, 2017	18.96	18.96	18.96	18.96	249	-0.36(-1.88%)
Jul 19, 2017		19.32	19.32	19.32	1	+0.28(+1.48%)
Jul 18, 2017	19.25	19.25	19.04	19.04	772	-0.12(-0.64%)
Jul 17, 2017	19.37	19.57	18.97	19.16	3,681	-0.52(-2.62%)
Jul 14, 2017	19.68	19.68	19.68	19.68	171	-0.03(-0.14%)
Jul 13, 2017	19.84	19.84	19.61	19.71	651	+0.26(+1.31%)
Jul 12, 2017	19.70	19.70	19.45	19.45	661	-0.38(-1.93%)
Jul 11, 2017	19.83	19.83	19.83	19.83	318	+0.16(+0.84%)
Jul 10, 2017	19.71	19.71	19.67	19.67	1,213	+0.07(+0.37%)
Jul 07, 2017	18.16	20.24	18.16	19.60	2,233	-0.09(-0.45%)
Jul 06, 2017	19.97	19.97	19.69	19.69	1,822	-0.28(-1.42%)
Jul 05, 2017	19.69	19.97	19.69	19.97	893	+0.37(+1.86%)
Jul 03, 2017	19.61	19.61	19.61	19.61	1,258	+0.04(+0.21%)
Jun 30, 2017	19.56	19.56	19.56	19.56	1,212	+0.19(+0.96%)
Jun 29, 2017	19.15	19.76	19.10	19.38	2,271	-0.06(-0.33%)
Jun 28, 2017	19.41	19.49	19.40	19.44	3,727	-0.06(-0.33%)
Jun 27, 2017	19.36	19.57	19.36	19.51	7,108	-0.06(-0.29%)
Jun 26, 2017	19.76	19.76	19.56	19.56	8,127	-0.60(-2.96%)
Jun 23, 2017	20.16	20.16	20.16	20.16	556	+0.01(+0.04%)
Jun 22, 2017	20.15	20.15	20.15	20.15	277	+0.53(+2.71%)
Jun 21, 2017	19.76	19.82	19.62	19.62	2,414	-0.31(-1.54%)
Jun 20, 2017	19.93	19.93	19.93	19.93	382	-0.08(-0.40%)
Jun 19, 2017	20.01	20.01	20.01	20.01	794	-0.01(-0.06%)
Jun 16, 2017	20.03	20.03	20.02	20.02	523	-0.10(-0.50%)
Jun 14, 2017		20.12	20.12	20.12	11	+0.16(+0.80%)
Jun 13, 2017	20.21	20.23	19.70	19.96	4,811	-0.28(-1.40%)
Jun 12, 2017	20.17	20.24	20.17	20.24	793	+0.11(+0.53%)
Jun 07, 2017		20.14	20.14	20.14	90	-0.52(-2.51%)
Jun 05, 2017		20.66	20.66	20.66	181	-0.05(-0.24%)
Jun 02, 2017	20.76	20.76	20.71	20.71	1,404	+0.64(+3.19%)
Jun 01, 2017	20.45	20.45	20.07	20.07	659	-0.11(-0.55%)
May 30, 2017		20.18	20.18	20.18	123	-0.18(-0.87%)
May 26, 2017	20.35	20.35	20.33	20.35	1,246	+0.18(+0.91%)
May 25, 2017	20.74	20.77	20.08	20.17	2,551	-0.42(-2.04%)
May 24, 2017	20.76	20.76	20.59	20.59	459	-0.17(-0.83%)
May 22, 2017		20.76	20.76	20.76	38	+0.69(+3.44%)
May 19, 2017	20.15	20.45	20.07	20.07	898	+0.01(+0.06%)
May 17, 2017		20.06	20.06	20.06	249	-0.47(-2.30%)
May 16, 2017	20.31	20.53	20.15	20.53	1,283	+0.30(+1.48%)
May 15, 2017	20.45	20.46	20.09	20.23	6,949	-0.36(-1.73%)
May 12, 2017	20.44	20.77	20.44	20.58	3,632	+0.05(+0.27%)
May 11, 2017	20.54	20.58	20.53	20.53	861	-0.05(-0.27%)
May 10, 2017	20.45	20.71	20.44	20.58	1,748	+0.14(+0.70%)
May 09, 2017	20.44	20.53	20.44	20.44	2,815	+0.02(+0.08%)
May 08, 2017	20.73	20.73	20.43	20.43	404	-0.32(-1.55%)
May 05, 2017	20.37	20.75	20.37	20.75	3,630	+0.38(+1.86%)
May 04, 2017	20.37	20.37	20.29	20.37	756	+0.06(+0.28%)
May 03, 2017	20.10	20.31	20.10	20.31	262	+0.22(+1.11%)
May 02, 2017	20.36	20.36	20.09	20.09	838	-0.25(-1.25%)
May 01, 2017	20.31	20.37	20.31	20.34	1,035	+0.11(+0.54%)
Apr 28, 2017	20.16	20.23	20.16	20.23	455	+0.06(+0.30%)
Apr 27, 2017	19.98	20.17	19.98	20.17	1,681	+0.05(+0.26%)
Apr 26, 2017	20.14	20.14	20.07	20.12	3,094	+0.08(+0.40%)
Apr 25, 2017	20.04	20.04	19.76	20.04	6,233	+0.05(+0.25%)
Apr 24, 2017	19.80	20.03	19.80	19.99	7,926	-0.06(-0.29%)
Apr 21, 2017	19.94	20.22	19.64	20.05	4,707	+0.16(+0.80%)
Apr 20, 2017	19.86	20.05	19.84	19.89	4,549	-0.18(-0.88%)
Apr 19, 2017	19.85	20.07	19.85	20.07	643	+0.22(+1.09%)
Apr 18, 2017	19.93	20.19	19.85	19.85	1,642	-0.08(-0.40%)
Apr 17, 2017	19.92	20.08	19.92	19.93	6,016	-0.08(-0.40%)
Apr 13, 2017	20.13	20.23	19.99	20.01	4,673	+0.02(+0.08%)
Apr 12, 2017	19.98	20.29	19.88	19.99	1,936	-0.29(-1.43%)
Apr 11, 2017	20.38	20.38	20.28	20.28	517	+0.29(+1.47%)
Apr 10, 2017	19.85	19.99	19.85	19.99	699	+0.06(+0.30%)
Apr 07, 2017	19.96	20.04	19.93	19.93	2,953	-0.23(-1.13%)
Apr 06, 2017	20.29	20.29	20.03	20.16	803	+0.22(+1.10%)
Apr 05, 2017	20.17	20.17	19.94	19.94	1,946	+0.00(+0.00%)
Apr 04, 2017	20.29	20.29	19.90	19.94	2,697	-0.09(-0.46%)
Apr 03, 2017	20.28	20.28	20.03	20.03	687	-0.17(-0.85%)
Mar 31, 2017	20.04	20.20	20.04	20.20	1,057	+0.35(+1.77%)
Mar 30, 2017	19.97	19.97	19.85	19.85	1,036	-0.12(-0.60%)
Mar 29, 2017	19.88	19.97	19.88	19.97	4,447	+0.06(+0.32%)
Mar 28, 2017	19.97	19.97	19.87	19.91	1,927	-0.11(-0.54%)
Mar 27, 2017	20.01	20.01	20.01	20.01	300	-0.17(-0.86%)
Mar 24, 2017	20.19	20.19	20.19	20.19	339	+0.02(+0.09%)
Mar 23, 2017	20.17	20.17	20.17	20.17	282	+0.30(+1.49%)
Mar 21, 2017		19.87	19.87	19.87	40	-0.04(-0.20%)
Mar 20, 2017	20.44	20.52	19.89	19.91	3,942	-0.48(-2.35%)
Mar 17, 2017	20.57	20.57	20.39	20.39	2,008	-0.10(-0.47%)
Mar 16, 2017	19.97	20.49	19.97	20.49	1,822	+0.52(+2.60%)
Mar 15, 2017	19.97	20.11	19.78	19.97	6,166	+0.00(+0.00%)
Mar 13, 2017		19.97	19.97	19.97	189	+0.00(+0.00%)
Mar 10, 2017	20.03	20.12	19.77	19.97	13,082	+0.11(+0.56%)
Mar 09, 2017	20.16	20.23	19.86	19.86	3,526	-0.05(-0.24%)
Mar 08, 2017	20.22	20.39	19.91	19.91	23,247	-0.19(-0.94%)
Mar 07, 2017	20.68	20.68	19.94	20.10	1,451	+0.13(+0.67%)
Mar 06, 2017	20.41	20.41	19.86	19.96	2,801	-0.21(-1.02%)
Mar 03, 2017	20.43	20.43	20.17	20.17	2,301	-0.01(-0.04%)
Mar 02, 2017	20.23	20.29	20.18	20.18	1,368	-0.05(-0.26%)
Mar 01, 2017	20.48	20.54	20.23	20.23	858	+0.06(+0.29%)
Feb 28, 2017	19.85	20.36	19.85	20.17	4,647	-0.67(-3.23%)
Feb 27, 2017	21.37	21.37	20.25	20.84	1,569	+0.59(+2.93%)
Feb 24, 2017	20.05	20.25	20.05	20.25	2,186	+0.00(+0.00%)
Feb 23, 2017	20.76	20.76	20.25	20.25	1,622	-0.32(-1.54%)
Feb 22, 2017	20.56	20.76	20.39	20.56	4,225	-0.02(-0.12%)
Feb 21, 2017	20.37	20.81	20.37	20.59	11,358	+0.32(+1.56%)
Feb 17, 2017		20.27	20.27	20.27	0	+0.27(+1.34%)
Feb 16, 2017	20.00	20.00	20.00	20.00	443	+0.04(+0.20%)
Feb 15, 2017	19.95	19.96	19.68	19.96	4,366	+0.19(+0.96%)
Feb 14, 2017	19.74	20.16	19.72	19.77	10,193	+0.11(+0.58%)
Feb 13, 2017	18.19	20.01	18.19	19.66	17,342	+1.47(+8.07%)
Feb 10, 2017	18.10	18.20	18.07	18.19	5,180	+0.17(+0.96%)
Feb 09, 2017	17.95	18.02	17.91	18.02	2,026	+0.11(+0.59%)
Feb 08, 2017	18.02	18.19	17.91	17.91	2,488	-0.28(-1.53%)
Feb 07, 2017	18.17	18.19	18.02	18.19	854	+0.28(+1.55%)
Feb 06, 2017	18.11	18.11	17.89	17.91	1,314	-0.11(-0.62%)
Feb 03, 2017	18.14	18.16	18.02	18.02	1,875	-0.06(-0.31%)
Feb 02, 2017	18.19	18.19	18.07	18.08	10,033	+0.02(+0.13%)