Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.27	19.34	19.13	19.13	3,397	-0.13(-0.66%)
Jul 30, 2018	19.35	19.35	19.26	19.26	1,312	-0.30(-1.52%)
Jul 27, 2018	19.82	19.82	19.56	19.56	470	-0.27(-1.37%)
Jul 26, 2018	19.78	20.08	19.62	19.83	965	-0.16(-0.81%)
Jul 25, 2018	20.47	20.96	19.99	19.99	8,853	-0.66(-3.21%)
Jul 24, 2018	20.65	20.65	20.65	20.65	896	+0.01(+0.03%)
Jul 23, 2018	20.49	20.65	20.49	20.65	1,009	-0.01(-0.03%)
Jul 19, 2018		20.65	20.65	20.65	65	-0.04(-0.20%)
Jul 13, 2018		20.69	20.69	20.69	339	+0.02(+0.08%)
Jul 12, 2018	20.68	20.68	20.68	20.68	827	-0.03(-0.13%)
Jul 11, 2018	20.72	20.72	20.48	20.70	1,103	+0.17(+0.83%)
Jul 10, 2018	20.86	20.86	20.46	20.53	1,408	-0.17(-0.82%)
Jul 09, 2018		20.62	20.45	20.70	7,117	+0.09(+0.41%)
Jul 06, 2018	21.04	21.19	19.56	20.62	18,807	-0.53(-2.49%)
Jul 05, 2018	21.10	21.15	20.47	21.15	8,790	+0.12(+0.57%)
Jul 03, 2018		21.03	21.03	21.03	0	+0.60(+2.91%)
Jul 02, 2018	21.24	21.24	20.43	20.43	13,560	-0.77(-3.65%)
Jun 29, 2018	22.11	22.40	20.03	21.21	21,680	-0.41(-1.91%)
Jun 28, 2018	22.11	22.52	21.45	21.62	10,766	-0.36(-1.62%)
Jun 27, 2018	22.18	22.61	21.56	21.98	10,696	-0.05(-0.21%)
Jun 26, 2018	22.06	22.58	21.89	22.02	9,962	+0.13(+0.58%)
Jun 25, 2018	22.06	22.06	21.55	21.89	2,289	-0.17(-0.77%)
Jun 22, 2018	21.98	22.11	21.82	22.06	9,317	-0.05(-0.23%)
Jun 21, 2018	21.37	22.28	21.26	22.12	8,552	+0.16(+0.71%)
Jun 20, 2018	21.68	22.63	21.68	21.96	4,833	+0.32(+1.47%)
Jun 19, 2018	21.79	22.44	21.41	21.64	8,029	+0.17(+0.78%)
Jun 18, 2018	22.10	22.10	21.47	21.47	6,463	-0.85(-3.81%)
Jun 15, 2018		22.43	22.23	22.32	5,822	+0.09(+0.42%)
Jun 14, 2018	22.38	22.38	21.61	22.23	1,905	+0.11(+0.49%)
Jun 13, 2018	21.59	22.19	21.26	22.12	5,328	+0.19(+0.84%)
Jun 12, 2018	21.73	22.08	21.12	21.94	13,589	-0.21(-0.95%)
Jun 11, 2018	22.11	22.39	22.11	22.15	1,270	+0.20(+0.92%)
Jun 08, 2018	22.13	22.40	21.95	21.95	5,020	-0.11(-0.49%)
Jun 07, 2018	22.32	22.32	21.46	22.05	8,336	+0.14(+0.65%)
Jun 06, 2018	21.30	22.60	21.30	21.91	8,143	+0.86(+4.08%)
Jun 05, 2018	21.97	22.25	20.49	21.05	39,352	-1.41(-6.30%)
Jun 04, 2018	21.94	22.47	21.94	22.47	379	-0.19(-0.82%)
Jun 01, 2018	22.65	22.65	22.65	22.65	301	+0.35(+1.55%)
May 31, 2018	22.32	22.74	21.90	22.31	3,529	+0.38(+1.73%)
May 30, 2018	22.21	22.67	21.93	21.93	45,291	-0.59(-2.62%)
May 29, 2018	21.90	22.52	21.90	22.52	702	+0.61(+2.80%)
May 25, 2018		21.90	21.90	21.90	0	-0.34(-1.51%)
May 24, 2018	22.24	22.24	22.24	22.24	374	-0.24(-1.05%)
May 23, 2018	22.16	22.86	22.16	22.48	5,508	+0.01(+0.04%)
May 22, 2018	21.92	22.69	20.66	22.47	5,626	+0.11(+0.49%)
May 21, 2018	21.89	22.52	20.89	22.36	15,470	-0.13(-0.56%)
May 18, 2018	21.90	22.82	21.90	22.48	7,920	+0.24(+1.10%)
May 17, 2018	21.88	22.53	21.84	22.24	11,966	+0.70(+3.25%)
May 16, 2018	21.47	21.68	21.04	21.54	6,652	+0.00(+0.00%)
May 15, 2018	21.26	21.58	21.26	21.54	8,225	-0.36(-1.63%)
May 14, 2018	20.99	21.97	20.63	21.89	19,981	+1.14(+5.48%)
May 11, 2018	20.64	20.76	20.05	20.76	5,534	+0.47(+2.32%)
May 10, 2018	20.34	20.34	19.69	20.29	6,399	-0.35(-1.67%)
May 09, 2018	20.63	20.63	20.63	20.63	542	-0.11(-0.55%)
May 08, 2018	19.70	20.82	19.70	20.75	1,734	-0.01(-0.06%)
May 07, 2018	20.38	21.04	20.38	20.76	3,970	+0.55(+2.71%)
May 02, 2018		20.21	20.21	20.21	150	+0.92(+4.76%)
May 01, 2018	19.71	19.71	19.29	19.29	476	-0.71(-3.54%)
Apr 27, 2018		20.00	20.00	20.00	169	+0.21(+1.06%)
Apr 26, 2018	19.72	20.46	19.38	19.79	11,474	+0.27(+1.38%)
Apr 25, 2018	20.63	20.70	19.52	19.52	6,699	-0.56(-2.81%)
Apr 24, 2018	20.90	20.90	19.99	20.08	18,238	-0.55(-2.65%)
Apr 20, 2018		20.63	20.63	20.63	67	-0.04(-0.20%)
Apr 19, 2018	20.46	20.67	20.22	20.67	3,807	-0.38(-1.80%)
Apr 18, 2018	20.21	21.05	19.88	21.05	2,876	+0.32(+1.53%)
Apr 17, 2018	20.61	21.05	20.61	20.73	2,569	+0.40(+1.96%)
Apr 16, 2018	20.34	20.34	20.34	20.34	594	+0.13(+0.62%)
Apr 13, 2018	19.96	20.21	19.96	20.21	2,146	+0.25(+1.27%)
Apr 12, 2018	19.12	19.98	19.03	19.96	10,167	+0.80(+4.18%)
Apr 11, 2018	19.76	19.88	19.04	19.16	7,458	-1.05(-5.21%)
Apr 10, 2018	20.93	21.05	19.76	20.21	15,646	+0.01(+0.04%)
Apr 09, 2018	20.21	20.62	20.20	20.20	1,160	-0.01(-0.04%)
Apr 06, 2018	20.21	20.21	20.21	20.21	236	+0.15(+0.74%)
Apr 05, 2018	20.96	20.96	20.06	20.06	795	-1.02(-4.82%)
Apr 04, 2018	20.48	21.08	20.48	21.08	660	+0.69(+3.39%)
Apr 03, 2018	19.60	20.39	19.60	20.39	5,435	+0.01(+0.04%)
Apr 02, 2018	20.38	20.38	20.38	20.38	377	+0.17(+0.83%)
Mar 29, 2018		20.21	20.21	20.21	0	-0.42(-2.04%)
Mar 28, 2018	20.27	20.63	20.21	20.63	4,217	+0.42(+2.08%)
Mar 27, 2018	20.26	20.26	20.10	20.21	678	+0.39(+1.95%)
Mar 26, 2018	19.79	19.88	19.59	19.82	9,303	-0.09(-0.47%)
Mar 23, 2018	20.20	20.41	19.92	19.92	6,630	-0.53(-2.59%)
Mar 22, 2018	20.46	20.52	20.34	20.45	4,508	-0.01(-0.04%)
Mar 21, 2018	20.33	20.82	20.33	20.45	1,967	+0.05(+0.25%)
Mar 20, 2018	20.93	21.34	20.40	20.40	13,201	-0.76(-3.58%)
Mar 19, 2018	21.17	21.53	21.16	21.16	1,541	-0.01(-0.04%)
Mar 16, 2018	21.05	21.17	21.05	21.17	1,281	+0.41(+1.99%)
Mar 15, 2018	20.69	21.26	20.52	20.76	46,093	+0.17(+0.81%)
Mar 14, 2018	20.78	20.78	20.54	20.59	830	-0.04(-0.20%)
Mar 13, 2018	20.91	20.91	20.63	20.63	638	-0.25(-1.22%)
Mar 12, 2018	20.89	20.89	20.89	20.89	562	+0.25(+1.23%)
Mar 09, 2018	20.42	20.67	20.22	20.63	5,556	+0.11(+0.53%)
Mar 08, 2018	20.82	20.82	20.52	20.52	460	-0.16(-0.77%)
Mar 07, 2018	20.83	21.15	20.41	20.68	8,060	-0.02(-0.08%)
Mar 06, 2018	21.36	21.36	20.61	20.70	7,706	-0.59(-2.78%)
Mar 05, 2018	21.29	21.29	21.29	21.29	347	+0.37(+1.76%)
Mar 02, 2018	20.40	21.12	20.40	20.92	10,510	+0.15(+0.72%)
Feb 28, 2018		20.77	20.77	20.77	111	-0.40(-1.89%)
Feb 27, 2018	21.18	21.18	21.18	21.18	154	+0.33(+1.60%)
Feb 26, 2018	20.84	20.84	20.84	20.84	299	-0.21(-0.99%)
Feb 23, 2018	21.05	21.05	21.05	21.05	726	+0.21(+1.00%)
Feb 22, 2018	20.84	20.84	20.84	20.84	857	-0.05(-0.24%)
Feb 21, 2018	20.84	20.89	20.84	20.89	779	-0.12(-0.55%)
Feb 20, 2018	20.63	20.85	20.61	21.01	8,189	+0.36(+1.74%)
Feb 16, 2018		20.65	20.65	20.65	0	-0.07(-0.32%)
Feb 15, 2018	20.69	20.99	20.18	20.72	1,783	-0.71(-3.31%)
Feb 13, 2018		21.43	21.43	21.43	27	-0.04(-0.19%)
Feb 12, 2018	21.01	21.47	20.17	21.47	3,626	+0.71(+3.41%)
Feb 09, 2018	21.05	21.05	20.64	20.76	1,699	+0.25(+1.21%)
Feb 08, 2018	20.36	21.67	20.17	20.51	8,201	-0.90(-4.21%)
Feb 07, 2018	20.87	21.47	20.87	21.41	868	+0.53(+2.53%)
Feb 06, 2018	20.11	20.88	20.03	20.88	6,345	+0.00(+0.00%)
Feb 05, 2018	21.26	21.26	20.84	20.88	1,338	-0.79(-3.65%)
Feb 02, 2018	21.84	22.05	21.47	21.68	1,073	+0.46(+2.18%)
Jan 31, 2018		21.21	21.21	21.21	11	-0.05(-0.21%)
Jan 30, 2018	21.21	21.26	21.17	21.26	1,342	+0.19(+0.91%)
Jan 29, 2018	21.07	21.07	21.07	21.07	445	-0.16(-0.77%)
Jan 26, 2018	21.15	21.23	21.15	21.23	765	-0.13(-0.62%)
Jan 24, 2018		21.36	21.36	21.36	169	+0.09(+0.41%)
Jan 23, 2018	21.37	21.43	21.27	21.27	1,439	-0.21(-0.99%)
Jan 22, 2018	21.26	21.49	21.26	21.49	1,277	-0.10(-0.48%)
Jan 19, 2018	21.23	21.59	21.23	21.59	567	+0.07(+0.31%)
Jan 18, 2018	21.05	21.53	21.05	21.53	1,554	+0.27(+1.26%)
Jan 17, 2018	21.30	21.30	21.26	21.26	922	-0.08(-0.39%)
Jan 16, 2018	21.42	21.53	21.34	21.34	1,203	-0.09(-0.43%)
Jan 12, 2018		21.43	21.43	21.43	0	+0.05(+0.23%)
Jan 11, 2018	21.39	21.39	21.38	21.38	702	-0.35(-1.60%)
Jan 10, 2018	21.51	21.51	21.51	21.73	741	+0.47(+2.22%)
Jan 09, 2018	21.68	21.68	21.26	21.26	1,922	-0.33(-1.51%)
Jan 08, 2018	21.78	21.79	21.55	21.58	2,924	-0.07(-0.35%)
Jan 05, 2018	22.18	22.18	21.66	21.66	3,944	-0.43(-1.96%)
Jan 04, 2018	22.42	22.50	22.09	22.09	3,207	-0.30(-1.34%)
Jan 03, 2018	22.13	22.88	22.13	22.39	16,238	+1.00(+4.68%)
Jan 02, 2018	24.58	24.58	21.29	21.39	2,502	-1.14(-5.07%)
Dec 29, 2017		22.53	22.53	22.53	0	+0.75(+3.44%)
Dec 28, 2017	21.29	21.78	21.29	21.78	710	+0.11(+0.50%)
Dec 27, 2017	20.61	22.09	20.47	21.68	2,566	+0.00(+0.00%)
Dec 26, 2017	20.94	21.68	20.94	21.68	3,766	+0.00(+0.00%)
Dec 21, 2017		21.68	21.68	21.68	403	+0.17(+0.78%)
Dec 20, 2017	21.01	21.51	21.01	21.51	4,180	+0.10(+0.47%)
Dec 19, 2017	21.41	21.41	21.41	21.41	272	+0.04(+0.21%)
Dec 18, 2017	21.37	21.65	20.48	21.36	2,716	-0.04(-0.17%)
Dec 15, 2017	21.01	21.40	21.01	21.40	7,330	+0.27(+1.28%)
Dec 14, 2017	21.13	21.13	21.13	21.13	712	+0.08(+0.36%)
Dec 13, 2017	21.04	21.05	20.81	21.05	2,722	+0.41(+2.00%)
Dec 12, 2017	20.52	20.84	20.52	20.64	2,160	-0.02(-0.08%)
Dec 11, 2017	20.66	20.66	20.66	20.66	393	+0.00(+0.00%)
Dec 08, 2017	20.64	20.68	20.64	20.66	2,068	+0.02(+0.08%)
Dec 07, 2017	21.10	21.10	20.26	20.64	840	-0.03(-0.17%)
Dec 06, 2017	20.68	20.68	20.68	20.68	354	+0.25(+1.21%)
Dec 05, 2017	20.43	20.43	20.43	20.43	249	-0.21(-1.03%)
Nov 30, 2017		20.64	20.64	20.64	125	+0.32(+1.56%)
Nov 29, 2017	20.41	20.41	20.32	20.32	343	+0.57(+2.90%)
Nov 28, 2017	19.75	19.75	19.75	19.75	320	-0.31(-1.56%)
Nov 27, 2017	20.06	20.06	20.06	20.06	220	+0.00(+0.00%)
Nov 24, 2017	20.03	20.23	20.03	20.06	3,551	-0.00(-0.00%)
Nov 22, 2017	19.75	20.06	19.75	20.06	1,483	+0.12(+0.62%)
Nov 21, 2017	19.90	19.98	19.90	19.94	1,390	+0.23(+1.15%)
Nov 20, 2017	19.41	19.71	19.41	19.71	771	-0.14(-0.69%)
Nov 17, 2017	19.96	19.96	19.44	19.85	42,410	-0.17(-0.82%)
Nov 16, 2017	19.89	20.01	19.89	20.01	1,335	+0.09(+0.46%)
Nov 15, 2017	19.92	19.92	19.92	19.92	2,654	+0.07(+0.34%)
Nov 14, 2017	19.85	19.85	19.85	19.85	227	-0.22(-1.12%)
Nov 13, 2017	19.81	20.08	19.81	20.08	1,098	-0.11(-0.53%)
Nov 08, 2017		20.19	20.19	20.19	81	+0.32(+1.62%)
Nov 07, 2017	19.86	20.39	19.86	19.86	14,836	-0.49(-2.40%)
Nov 06, 2017	19.81	20.37	19.81	20.35	1,374	+0.28(+1.40%)
Nov 01, 2017		20.07	20.07	20.07	47	+0.21(+1.04%)
Oct 31, 2017	19.81	19.91	19.81	19.86	3,011	+0.24(+1.22%)
Oct 30, 2017	19.81	19.87	19.62	19.62	623	-0.28(-1.41%)
Oct 27, 2017	19.95	19.95	19.91	19.91	975	-0.04(-0.20%)
Oct 26, 2017	20.07	20.07	19.95	19.95	1,061	-0.32(-1.56%)
Oct 25, 2017	20.01	20.26	19.96	20.26	844	+0.19(+0.95%)
Oct 24, 2017	20.33	20.33	20.07	20.07	520	-0.36(-1.75%)
Oct 20, 2017		20.43	20.43	20.43	43	+0.03(+0.13%)
Oct 19, 2017	20.48	20.48	20.40	20.40	284	-0.19(-0.92%)
Oct 18, 2017	20.33	20.62	20.33	20.59	1,139	-0.01(-0.04%)
Oct 13, 2017		20.60	20.60	20.60	170	+0.29(+1.42%)
Oct 12, 2017	19.91	20.64	19.91	20.31	9,320	+0.00(+0.00%)
Oct 09, 2017		20.31	20.31	20.31	311	+0.12(+0.61%)
Oct 06, 2017	20.19	20.19	20.19	20.19	696	-0.12(-0.57%)
Oct 05, 2017	20.37	20.60	20.12	20.30	3,703	-0.17(-0.85%)
Oct 04, 2017	20.48	20.48	20.48	20.48	634	+0.08(+0.41%)
Oct 03, 2017	20.42	20.85	20.39	20.39	8,531	+0.26(+1.29%)
Oct 02, 2017	19.82	20.60	19.67	20.13	10,335	+0.01(+0.06%)
Sep 29, 2017	20.12	20.12	20.12	20.12	469	-0.21(-1.02%)
Sep 28, 2017	20.05	20.33	20.05	20.33	1,895	+0.51(+2.58%)
Sep 27, 2017	19.81	19.81	19.78	19.81	921	+0.00(+0.00%)
Sep 25, 2017		19.81	19.81	19.81	20	+0.38(+1.95%)
Sep 22, 2017	19.43	19.87	18.90	19.44	10,502	-0.07(-0.38%)
Sep 21, 2017	20.26	20.26	18.99	19.51	9,352	+0.07(+0.38%)
Sep 20, 2017	19.65	20.17	19.44	19.44	10,341	-0.73(-3.64%)
Sep 19, 2017	19.55	20.31	19.55	20.17	2,937	+0.55(+2.82%)
Sep 18, 2017	20.36	20.36	19.61	19.62	8,094	+0.03(+0.17%)
Sep 15, 2017	18.46	19.58	18.46	19.58	11,467	+1.04(+5.59%)
Sep 13, 2017		18.55	18.55	18.55	150	+0.16(+0.89%)
Sep 12, 2017	18.33	18.38	18.28	18.38	5,490	+0.33(+1.81%)
Sep 11, 2017	18.78	18.78	17.99	18.06	7,493	-0.28(-1.52%)
Sep 08, 2017	18.20	18.38	18.20	18.33	667	-0.29(-1.56%)
Sep 07, 2017	18.39	18.74	18.39	18.63	1,576	+0.23(+1.27%)
Sep 06, 2017	18.18	18.48	18.18	18.39	1,835	+0.01(+0.04%)
Sep 05, 2017	18.11	18.79	18.11	18.38	6,199	-0.41(-2.17%)
Aug 31, 2017		18.79	18.79	18.79	61	-0.16(-0.82%)
Aug 30, 2017	19.04	19.08	18.95	18.95	3,748	+0.15(+0.78%)
Aug 29, 2017	18.80	18.80	18.80	18.80	381	+0.00(+0.00%)
Aug 28, 2017	19.09	19.19	18.80	18.80	5,425	-0.33(-1.71%)
Aug 25, 2017	19.13	19.13	19.13	19.13	518	+0.09(+0.47%)
Aug 24, 2017	19.04	19.06	19.04	19.04	1,684	-0.43(-2.20%)
Aug 22, 2017		19.46	19.46	19.46	3	+0.39(+2.03%)
Aug 18, 2017		19.08	19.08	19.08	78	+0.04(+0.21%)
Aug 17, 2017	19.04	19.11	19.04	19.04	1,982	+0.00(+0.00%)
Aug 16, 2017	17.98	19.16	17.98	19.04	766	+0.03(+0.17%)
Aug 15, 2017	19.00	19.01	19.00	19.00	1,859	-0.20(-1.02%)
Aug 14, 2017	19.00	19.40	18.82	19.20	2,832	+0.41(+2.17%)
Aug 11, 2017	17.97	18.91	17.97	18.79	5,322	+0.34(+1.84%)
Aug 09, 2017		18.45	18.45	18.45	42	+0.11(+0.60%)
Aug 08, 2017	18.58	18.58	18.33	18.34	2,937	-0.36(-1.92%)
Aug 07, 2017	18.26	18.70	18.26	18.70	1,714	+0.32(+1.73%)
Aug 04, 2017	18.18	18.38	18.15	18.38	3,444	+0.00(+0.00%)
Aug 03, 2017	18.16	18.57	17.99	18.38	4,083	-0.56(-2.93%)
Aug 02, 2017	18.19	18.94	18.15	18.94	2,720	-0.60(-3.08%)