Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.609	5.666	5.609	5.652	4,272	-0.16(-2.78%)
Jan 29, 2009	5.830	5.830	5.609	5.814	6,353	-0.03(-0.46%)
Jan 28, 2009	5.771	5.851	5.652	5.841	8,519	+0.08(+1.40%)
Jan 27, 2009	5.916	6.368	5.760	5.760	8,703	-0.24(-3.95%)
Jan 26, 2009	5.927	6.108	5.927	5.997	1,978	+0.13(+2.20%)
Jan 23, 2009	5.970	5.975	5.868	5.868	1,300	-0.18(-3.02%)
Jan 22, 2009	5.900	6.051	5.787	6.051	817	+0.18(+3.12%)
Jan 21, 2009	6.261	6.352	5.868	5.868	3,219	-0.16(-2.59%)
Jan 20, 2009	5.787	6.126	5.787	6.024	6,176	+0.02(+0.36%)
Jan 16, 2009	5.792	6.002	5.792	6.002	1,486	+0.08(+1.36%)
Jan 15, 2009	5.948	6.088	5.921	5.921	3,823	-0.04(-0.72%)
Jan 14, 2009	6.330	6.363	5.964	5.964	5,816	+0.00(+0.00%)
Jan 13, 2009	6.239	6.379	5.954	5.964	965	-0.41(-6.50%)
Jan 12, 2009	6.379	6.379	6.379	6.379	185	+0.00(+0.00%)
Jan 09, 2009	6.325	6.379	6.325	6.379	2,136	+0.20(+3.31%)
Jan 08, 2009	6.465	6.363	6.174	6.174	1,146	-0.39(-5.98%)
Jan 07, 2009	6.433	6.621	6.309	6.567	2,322	+0.07(+1.08%)
Jan 06, 2009	6.309	6.497	6.250	6.497	10,425	+0.04(+0.58%)
Jan 05, 2009	6.363	6.460	6.029	6.460	11,331	+0.15(+2.39%)
Jan 02, 2009	6.137	6.309	5.798	6.309	8,335	+0.16(+2.54%)
Dec 31, 2008	5.728	6.153	5.706	6.153	10,168	+0.34(+5.83%)
Dec 30, 2008	5.807	5.868	5.609	5.814	9,641	+0.08(+1.31%)
Dec 29, 2008	5.921	5.921	5.695	5.738	4,644	+0.00(+0.00%)
Dec 26, 2008	5.921	5.938	5.652	5.738	6,375	-0.20(-3.35%)
Dec 24, 2008	5.872	5.938	5.872	5.938	5,225	+0.29(+5.05%)
Dec 23, 2008	5.114	5.652	5.114	5.652	14,346	+0.54(+10.53%)
Dec 22, 2008	4.952	5.222	4.780	5.114	33,707	+0.27(+5.56%)
Dec 19, 2008	5.114	5.114	4.726	4.845	79,752	-0.19(-3.74%)
Dec 18, 2008	5.927	5.927	4.576	5.033	97,134	-1.01(-16.67%)
Dec 17, 2008	5.803	6.040	5.803	6.040	12,375	-0.16(-2.60%)
Dec 16, 2008	5.964	6.201	5.674	6.201	10,224	+0.28(+4.73%)
Dec 15, 2008	5.706	5.954	5.706	5.921	8,816	+0.26(+4.66%)
Dec 12, 2008	5.921	5.921	5.658	5.658	6,470	-0.24(-4.11%)
Dec 11, 2008	5.889	5.900	5.717	5.900	5,916	+0.22(+3.89%)
Dec 10, 2008	5.921	5.921	5.679	5.679	15,418	-0.16(-2.76%)
Dec 09, 2008	5.921	5.921	5.545	5.841	9,306	+0.06(+1.12%)
Dec 08, 2008	5.921	5.921	5.679	5.776	13,274	-0.01(-0.19%)
Dec 05, 2008	5.787	5.803	5.615	5.787	19,986	-0.27(-4.44%)
Dec 04, 2008	5.787	6.056	5.733	6.056	25,821	+0.27(+4.65%)
Dec 03, 2008	5.561	6.244	5.550	5.787	22,743	+0.40(+7.50%)
Dec 02, 2008	5.114	5.437	5.114	5.383	9,479	+0.31(+6.04%)
Dec 01, 2008	4.640	5.512	4.624	5.076	10,752	+0.58(+12.93%)
Nov 28, 2008	4.495	4.495	4.495	4.495	6,208	-0.34(-7.12%)
Nov 26, 2008	5.248	5.383	4.839	4.839	23,295	-0.33(-6.35%)
Nov 25, 2008	5.324	5.518	5.168	5.168	29,271	-0.16(-2.93%)
Nov 24, 2008	4.737	5.383	4.624	5.324	168,170	+0.62(+13.29%)
Nov 21, 2008	4.705	4.705	4.263	4.699	11,047	-0.16(-3.32%)
Nov 20, 2008	4.856	4.866	4.845	4.861	1,857	-0.52(-9.70%)
Nov 19, 2008	5.921	5.921	5.222	5.383	13,559	-0.51(-8.68%)
Nov 18, 2008	5.889	5.894	5.329	5.894	18,236	+0.51(+9.50%)
Nov 17, 2008	5.760	5.760	5.357	5.383	2,277	-0.28(-4.94%)
Nov 14, 2008	5.787	5.787	5.663	5.663	7,244	-0.25(-4.28%)
Nov 13, 2008	5.787	5.921	5.383	5.916	17,556	+0.06(+1.01%)
Nov 12, 2008	5.798	6.083	5.383	5.857	15,340	-0.59(-9.18%)
Nov 11, 2008	6.863	6.863	6.320	6.449	4,829	-0.48(-6.99%)
Nov 10, 2008	6.567	6.933	6.567	6.933	557	+0.40(+6.18%)
Nov 07, 2008	6.460	6.530	6.460	6.530	9,474	+0.07(+1.08%)
Nov 06, 2008	6.562	6.562	6.444	6.460	10,356	-0.08(-1.23%)
Nov 05, 2008	6.998	6.998	6.540	6.540	50,155	-0.19(-2.80%)
Nov 04, 2008	6.998	7.170	6.729	6.729	11,864	-0.27(-3.85%)