Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.84	16.21	15.25	15.78	14,780	-0.03(-0.22%)
Dec 28, 2018	15.97	16.07	15.55	15.81	7,099	+0.17(+1.10%)
Dec 27, 2018	15.47	15.80	15.47	15.64	4,379	-0.08(-0.50%)
Dec 26, 2018	15.62	16.30	15.62	15.72	4,016	+0.10(+0.61%)
Dec 24, 2018	15.90	15.90	15.47	15.62	7,215	-0.02(-0.11%)
Dec 21, 2018	16.33	16.33	15.55	15.64	13,965	-0.55(-3.41%)
Dec 20, 2018	17.19	17.53	15.81	16.19	23,179	-1.21(-6.95%)
Dec 19, 2018	17.42	17.42	17.31	17.40	2,144	-0.57(-3.15%)
Dec 18, 2018	18.03	18.15	17.18	17.97	10,517	-0.59(-3.19%)
Dec 17, 2018	18.56	18.56	18.56	18.56	535	+0.77(+4.34%)
Dec 14, 2018	17.96	17.96	17.79	17.79	1,177	-1.08(-5.72%)
Dec 13, 2018	18.12	18.86	16.69	18.86	5,096	+0.50(+2.73%)
Dec 12, 2018	18.68	19.00	18.35	18.36	2,084	-0.51(-2.70%)
Dec 11, 2018	19.73	19.73	18.87	18.87	2,398	+0.20(+1.05%)
Dec 10, 2018	18.64	18.72	18.46	18.68	4,407	-0.24(-1.26%)
Dec 07, 2018	18.68	18.92	18.25	18.92	3,886	+0.45(+2.44%)
Dec 06, 2018	19.02	19.02	17.01	18.47	5,605	-0.93(-4.81%)
Dec 04, 2018	19.02	19.59	19.02	19.40	3,533	+0.70(+3.72%)
Dec 03, 2018		18.70	18.70	18.70	187	+0.00(+0.00%)
Nov 30, 2018	19.95	19.95	18.70	18.70	942	-0.65(-3.38%)
Nov 29, 2018	19.27	19.61	18.98	19.36	11,691	-0.06(-0.32%)
Nov 28, 2018	19.61	19.81	19.31	19.42	2,481	-0.37(-1.86%)
Nov 27, 2018	19.44	19.79	19.22	19.79	1,991	+0.42(+2.19%)
Nov 26, 2018	19.42	19.65	18.93	19.37	1,628	-0.33(-1.68%)
Nov 23, 2018	19.70	19.70	19.70	19.70	235	+0.38(+1.98%)
Nov 21, 2018		19.31	19.31	19.31	0	+0.13(+0.66%)
Nov 20, 2018	19.54	20.12	19.19	19.19	4,234	-0.66(-3.34%)
Nov 19, 2018	19.80	20.21	19.16	19.85	3,712	+0.12(+0.60%)
Nov 16, 2018	20.02	20.75	19.66	19.73	3,769	+0.06(+0.30%)
Nov 15, 2018	19.26	20.60	19.11	19.67	7,260	-0.03(-0.13%)
Nov 14, 2018	19.70	20.20	19.38	19.70	3,586	-0.02(-0.09%)
Nov 13, 2018	20.17	20.17	19.24	19.71	2,755	+0.19(+0.96%)
Nov 12, 2018	19.51	19.53	19.51	19.53	1,135	+0.08(+0.44%)
Nov 09, 2018	20.27	20.27	19.44	19.44	2,002	-0.30(-1.51%)
Nov 08, 2018	20.12	20.12	19.47	19.74	3,267	+0.21(+1.09%)
Nov 07, 2018	20.02	20.02	18.73	19.53	7,941	+0.44(+2.31%)
Nov 06, 2018	19.42	19.53	19.05	19.09	5,438	-0.03(-0.13%)
Nov 05, 2018	20.27	20.27	19.11	19.11	2,260	-0.83(-4.17%)
Nov 02, 2018	19.59	19.94	19.59	19.94	824	+0.20(+1.03%)
Nov 01, 2018	19.71	19.74	19.11	19.74	3,063	+0.28(+1.44%)
Oct 31, 2018	19.52	19.93	18.78	19.46	5,374	-0.07(-0.35%)
Oct 30, 2018	19.53	19.53	18.56	19.53	9,349	+0.42(+2.22%)
Oct 29, 2018	18.68	19.28	18.55	19.10	1,121	+0.17(+0.90%)
Oct 26, 2018	18.58	19.53	18.58	18.93	2,591	-0.43(-2.24%)
Oct 25, 2018	19.37	19.37	19.37	19.37	349	+0.15(+0.77%)
Oct 24, 2018	19.98	20.33	18.77	19.22	15,362	-0.31(-1.59%)
Oct 23, 2018	19.34	19.67	19.03	19.53	5,574	-0.11(-0.56%)
Oct 22, 2018	19.77	19.79	19.64	19.64	2,164	-0.14(-0.73%)
Oct 19, 2018	18.93	19.78	18.93	19.78	2,355	+0.47(+2.42%)
Oct 18, 2018	19.35	19.74	19.31	19.31	652	-0.10(-0.50%)
Oct 17, 2018	19.41	19.41	19.41	19.41	253	-0.29(-1.45%)
Oct 16, 2018	19.10	19.74	18.92	19.70	1,943	+0.27(+1.40%)
Oct 15, 2018	19.95	19.95	19.42	19.42	777	-0.53(-2.64%)
Oct 12, 2018	20.27	20.27	19.95	19.95	706	+0.64(+3.30%)
Oct 11, 2018	19.04	19.31	19.04	19.31	632	-0.25(-1.30%)
Oct 10, 2018	19.59	19.74	19.57	19.57	889	-0.08(-0.43%)
Oct 09, 2018	19.32	19.70	19.32	19.65	882	+0.21(+1.09%)
Oct 08, 2018		19.44	19.44	19.44	88	+0.00(+0.00%)
Oct 05, 2018	19.54	19.54	18.94	19.44	4,122	-0.10(-0.52%)
Oct 04, 2018	19.21	19.74	19.21	19.54	2,182	-0.15(-0.78%)
Oct 03, 2018	19.66	19.70	19.53	19.70	2,554	+0.29(+1.49%)
Oct 02, 2018	19.87	19.90	19.05	19.41	10,822	-0.36(-1.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.