Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.