Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.04	16.40	15.44	15.97	14,600	-0.03(-0.22%)
Dec 28, 2018	16.17	16.27	15.74	16.00	7,012	+0.17(+1.10%)
Dec 27, 2018	15.67	16.00	15.66	15.83	4,326	-0.08(-0.50%)
Dec 26, 2018	15.81	16.50	15.81	15.91	3,967	+0.10(+0.61%)
Dec 24, 2018	16.09	16.09	15.67	15.81	7,127	-0.02(-0.11%)
Dec 21, 2018	16.53	16.53	15.74	15.83	13,795	-0.56(-3.41%)
Dec 20, 2018	17.41	17.74	16.00	16.39	22,897	-1.22(-6.95%)
Dec 19, 2018	17.63	17.63	17.53	17.61	2,118	-0.57(-3.15%)
Dec 18, 2018	18.25	18.37	17.40	18.19	10,389	-0.60(-3.19%)
Dec 17, 2018	18.79	18.79	18.79	18.79	528	+0.78(+4.34%)
Dec 14, 2018	18.19	18.19	18.01	18.01	1,163	-1.09(-5.72%)
Dec 13, 2018	18.34	19.10	16.90	19.10	5,034	+0.51(+2.73%)
Dec 12, 2018	18.91	19.23	18.57	18.59	2,059	-0.52(-2.70%)
Dec 11, 2018	19.97	19.97	19.11	19.11	2,368	+0.20(+1.05%)
Dec 10, 2018	18.86	18.95	18.68	18.91	4,353	-0.24(-1.26%)
Dec 07, 2018	18.91	19.15	18.48	19.15	3,839	+0.46(+2.44%)
Dec 06, 2018	19.25	19.26	17.21	18.69	5,537	-0.95(-4.81%)
Dec 04, 2018	19.25	19.84	19.25	19.64	3,490	+0.70(+3.72%)
Dec 03, 2018		18.93	18.93	18.93	185	+0.00(+0.00%)
Nov 30, 2018	20.20	20.20	18.93	18.93	930	-0.66(-3.38%)
Nov 29, 2018	19.51	19.85	19.22	19.60	11,549	-0.06(-0.32%)
Nov 28, 2018	19.85	20.05	19.55	19.66	2,451	-0.37(-1.86%)
Nov 27, 2018	19.68	20.03	19.46	20.03	1,967	+0.43(+2.19%)
Nov 26, 2018	19.66	19.89	19.17	19.60	1,609	-0.34(-1.68%)
Nov 23, 2018	19.94	19.94	19.94	19.94	232	+0.39(+1.98%)
Nov 21, 2018		19.55	19.55	19.55	0	+0.13(+0.66%)
Nov 20, 2018	19.78	20.37	19.42	19.42	4,182	-0.67(-3.34%)
Nov 19, 2018	20.04	20.45	19.40	20.09	3,667	+0.12(+0.60%)
Nov 16, 2018	20.27	21.00	19.90	19.97	3,723	+0.06(+0.30%)
Nov 15, 2018	19.50	20.85	19.35	19.91	7,172	-0.03(-0.13%)
Nov 14, 2018	19.94	20.45	19.62	19.94	3,542	-0.02(-0.09%)
Nov 13, 2018	20.42	20.42	19.48	19.96	2,721	+0.19(+0.96%)
Nov 12, 2018	19.75	19.77	19.75	19.77	1,121	+0.09(+0.44%)
Nov 09, 2018	20.52	20.52	19.68	19.68	1,978	-0.30(-1.51%)
Nov 08, 2018	20.37	20.37	19.71	19.98	3,227	+0.21(+1.09%)
Nov 07, 2018	20.26	20.26	18.96	19.77	7,844	+0.45(+2.31%)
Nov 06, 2018	19.66	19.77	19.29	19.32	5,372	-0.03(-0.13%)
Nov 05, 2018	20.52	20.52	19.35	19.35	2,232	-0.84(-4.17%)
Nov 02, 2018	19.83	20.19	19.83	20.19	814	+0.21(+1.03%)
Nov 01, 2018	19.96	19.98	19.34	19.98	3,026	+0.28(+1.44%)
Oct 31, 2018	19.76	20.18	19.01	19.70	5,309	-0.07(-0.35%)
Oct 30, 2018	19.77	19.77	18.79	19.77	9,236	+0.43(+2.22%)
Oct 29, 2018	18.91	19.51	18.78	19.34	1,107	+0.17(+0.90%)
Oct 26, 2018	18.80	19.77	18.80	19.17	2,559	-0.44(-2.24%)
Oct 25, 2018	19.60	19.60	19.60	19.60	345	+0.15(+0.77%)
Oct 24, 2018	20.22	20.58	19.00	19.45	15,176	-0.31(-1.59%)
Oct 23, 2018	19.58	19.91	19.26	19.77	5,507	-0.11(-0.56%)
Oct 22, 2018	20.01	20.03	19.88	19.88	2,138	-0.15(-0.73%)
Oct 19, 2018	19.17	20.03	19.17	20.03	2,327	+0.47(+2.42%)
Oct 18, 2018	19.59	19.98	19.55	19.55	644	-0.10(-0.50%)
Oct 17, 2018	19.65	19.65	19.65	19.65	250	-0.29(-1.45%)
Oct 16, 2018	19.34	19.98	19.15	19.94	1,919	+0.28(+1.40%)
Oct 15, 2018	20.20	20.20	19.66	19.66	767	-0.53(-2.64%)
Oct 12, 2018	20.52	20.52	20.20	20.20	698	+0.64(+3.30%)
Oct 11, 2018	19.27	19.55	19.27	19.55	624	-0.26(-1.30%)
Oct 10, 2018	19.84	19.98	19.81	19.81	878	-0.09(-0.43%)
Oct 09, 2018	19.56	19.94	19.56	19.90	871	+0.21(+1.09%)
Oct 08, 2018		19.68	19.68	19.68	87	+0.00(+0.00%)
Oct 05, 2018	19.78	19.78	19.17	19.68	4,072	-0.10(-0.52%)
Oct 04, 2018	19.45	19.98	19.45	19.78	2,156	-0.15(-0.78%)
Oct 03, 2018	19.90	19.94	19.77	19.94	2,523	+0.29(+1.49%)
Oct 02, 2018	20.11	20.15	19.29	19.65	10,690	-0.36(-1.80%)