Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	8.584	8.590	8.517	8.517	4,260	-0.04(-0.50%)
Oct 28, 2011	8.748	8.748	8.395	8.560	2,958	-0.35(-3.89%)
Oct 27, 2011	8.560	8.906	8.560	8.906	5,884	+0.39(+4.57%)
Oct 26, 2011	8.274	8.517	8.274	8.517	12,589	+0.27(+3.32%)
Oct 25, 2011	8.231	8.274	8.231	8.243	1,808	+0.01(+0.15%)
Oct 24, 2011	8.128	8.334	7.994	8.231	12,805	+0.32(+4.08%)
Oct 21, 2011	8.073	8.201	7.909	7.909	5,486	-0.12(-1.44%)
Oct 20, 2011	8.042	8.042	8.000	8.024	1,808	+0.02(+0.30%)
Oct 19, 2011	8.018	8.030	7.976	8.000	2,789	+0.09(+1.15%)
Oct 18, 2011	8.018	8.030	7.909	7.909	1,643	-0.05(-0.61%)
Oct 17, 2011	8.030	8.030	7.945	7.957	8,125	-0.01(-0.08%)
Oct 14, 2011	8.030	8.030	7.781	7.963	1,837	+0.04(+0.46%)
Oct 13, 2011	7.969	7.969	7.781	7.927	1,033	-0.06(-0.76%)
Oct 12, 2011	7.969	8.030	7.787	7.988	14,884	+0.15(+1.94%)
Oct 11, 2011	8.000	8.000	7.738	7.836	2,843	-0.16(-1.98%)
Oct 10, 2011	7.969	7.994	7.969	7.994	821	+0.27(+3.46%)
Oct 07, 2011	7.872	7.909	7.726	7.726	4,166	-0.08(-1.01%)
Oct 06, 2011	7.986	7.986	7.787	7.805	4,786	-0.21(-2.66%)
Oct 05, 2011	8.073	8.073	8.018	8.018	657	+0.21(+2.65%)
Oct 04, 2011	8.091	8.091	7.805	7.811	12,584	-0.35(-4.33%)
Oct 03, 2011	8.158	8.165	8.158	8.165	484	+0.10(+1.21%)
Sep 30, 2011	8.213	8.213	8.067	8.067	2,235	+0.19(+2.39%)
Sep 29, 2011	8.055	8.061	7.848	7.878	7,209	-0.16(-2.04%)
Sep 28, 2011	8.407	8.407	8.042	8.042	1,048	+0.02(+0.23%)
Sep 27, 2011	8.012	8.024	8.012	8.024	1,288	-0.04(-0.45%)
Sep 26, 2011	8.097	8.109	8.049	8.061	4,860	-0.20(-2.43%)
Sep 23, 2011	8.213	8.364	8.213	8.261	11,374	+0.12(+1.49%)
Sep 22, 2011	8.128	8.140	8.049	8.140	1,283	-0.25(-2.97%)
Sep 21, 2011	8.432	8.432	8.334	8.389	3,534	+0.12(+1.47%)
Sep 19, 2011	8.310	8.268	8.268	8.268	2,301	-0.19(-2.23%)
Sep 16, 2011	8.347	8.456	8.219	8.456	14,228	+0.36(+4.43%)
Sep 15, 2011	8.181	8.300	8.097	8.097	12,598	-0.05(-0.59%)
Sep 14, 2011	8.085	8.145	8.085	8.145	4,019	+0.10(+1.20%)
Sep 13, 2011	8.081	8.081	7.966	8.048	10,037	+0.08(+1.03%)
Sep 12, 2011	7.942	8.085	7.930	7.966	6,293	-0.07(-0.82%)
Sep 09, 2011	7.996	8.085	7.996	8.032	6,561	+0.04(+0.45%)
Sep 08, 2011	8.061	8.061	7.996	7.996	10,659	-0.15(-1.83%)
Sep 07, 2011	8.037	8.145	8.037	8.145	3,989	+0.00(+0.00%)
Sep 06, 2011	8.145	8.145	8.002	8.145	10,600	-0.03(-0.37%)
Sep 02, 2011	8.229	8.235	8.115	8.175	2,515	-0.04(-0.44%)
Sep 01, 2011	8.199	8.241	8.133	8.211	4,504	-0.08(-1.01%)
Aug 31, 2011	8.282	8.294	8.067	8.294	5,792	+0.03(+0.36%)
Aug 30, 2011	8.241	8.264	8.211	8.264	5,328	+0.05(+0.58%)
Aug 29, 2011	8.229	8.271	8.211	8.217	1,672	+0.01(+0.07%)
Aug 26, 2011	8.026	8.211	8.026	8.211	1,004	+0.15(+1.85%)
Aug 25, 2011	8.235	8.235	8.061	8.061	2,679	-0.17(-2.03%)
Aug 24, 2011	8.229	8.229	8.229	8.229	334	+0.04(+0.51%)
Aug 23, 2011	8.181	8.330	8.121	8.187	11,859	+0.02(+0.29%)
Aug 22, 2011	8.599	8.599	8.163	8.163	11,074	-0.49(-5.66%)
Aug 19, 2011	8.688	8.688	8.211	8.653	1,326	+0.44(+5.38%)
Aug 18, 2011	8.139	8.211	8.139	8.211	1,708	-0.12(-1.43%)
Aug 17, 2011	8.181	8.360	8.181	8.330	8,075	+0.03(+0.36%)
Aug 16, 2011	8.360	8.360	8.199	8.300	5,320	-0.21(-2.46%)
Aug 15, 2011	8.784	9.220	8.509	8.509	10,093	-0.24(-2.80%)
Aug 12, 2011	8.049	9.061	8.049	8.754	16,388	+0.69(+8.59%)
Aug 11, 2011	7.912	8.061	7.912	8.061	7,835	+0.04(+0.45%)
Aug 10, 2011	7.948	8.026	7.942	8.025	7,703	+0.07(+0.82%)
Aug 09, 2011	8.008	8.199	7.951	7.960	8,296	-0.04(-0.52%)
Aug 08, 2011	8.509	8.527	7.912	8.002	21,045	-0.53(-6.16%)
Aug 05, 2011	8.647	8.868	8.509	8.527	7,760	-0.36(-4.10%)
Aug 04, 2011	8.698	9.059	8.509	8.891	16,421	+0.05(+0.61%)
Aug 03, 2011	8.802	9.106	8.659	8.838	6,564	-0.28(-3.08%)
Aug 02, 2011	9.244	9.250	9.100	9.118	1,423	-0.19(-1.99%)