Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	6.006	6.277	5.911	6.277	137,024	+0.37(+6.19%)
Oct 30, 2008	6.267	6.337	5.911	5.911	19,700	-0.43(-6.72%)
Oct 29, 2008	7.013	7.013	6.112	6.337	6,665	-0.08(-1.21%)
Oct 28, 2008	6.562	6.562	6.415	6.415	10,973	-0.12(-1.80%)
Oct 27, 2008	7.013	7.013	6.142	6.532	17,618	-0.48(-6.86%)
Oct 24, 2008	7.464	7.464	7.013	7.013	7,984	-0.67(-8.73%)
Oct 23, 2008	7.680	7.685	7.680	7.684	998	+0.19(+2.54%)
Oct 22, 2008	7.737	7.740	7.494	7.494	3,006	-0.23(-2.92%)
Oct 21, 2008	7.744	7.749	7.525	7.720	16,518	-0.07(-0.88%)
Oct 20, 2008	7.793	7.793	7.754	7.788	4,219	+0.06(+0.76%)
Oct 17, 2008	7.373	7.729	7.169	7.729	5,213	+0.37(+5.03%)
Oct 16, 2008	7.647	7.647	7.116	7.359	5,397	-0.19(-2.58%)
Oct 15, 2008	7.744	7.768	7.554	7.554	1,987	-0.09(-1.21%)
Oct 14, 2008	7.793	7.793	7.559	7.647	6,646	+0.09(+1.22%)
Oct 13, 2008	7.754	7.793	7.500	7.554	12,226	-0.21(-2.70%)
Oct 10, 2008	7.598	7.763	7.160	7.763	3,176	-0.01(-0.13%)
Oct 09, 2008	7.788	7.788	7.179	7.773	2,874	+0.47(+6.40%)
Oct 08, 2008	7.427	7.671	7.306	7.306	1,544	-0.24(-3.23%)
Oct 07, 2008	7.510	7.549	7.330	7.549	5,412	-0.02(-0.32%)
Oct 06, 2008	7.466	7.573	7.452	7.573	5,360	+0.06(+0.78%)
Oct 03, 2008	7.676	7.676	7.471	7.515	4,937	+0.06(+0.85%)
Oct 02, 2008	7.427	7.686	7.379	7.452	6,935	+0.15(+2.00%)
Oct 01, 2008	7.807	7.841	7.306	7.306	26,355	-0.51(-6.48%)
Sep 30, 2008	8.328	8.328	7.812	7.812	21,581	-0.48(-5.81%)
Sep 29, 2008	8.499	8.767	8.294	8.294	15,881	-0.49(-5.55%)
Sep 26, 2008	8.713	8.931	8.708	8.781	5,660	-0.19(-2.14%)
Sep 25, 2008	9.010	9.010	8.803	8.974	8,623	-0.02(-0.19%)
Sep 24, 2008	9.161	9.468	8.889	8.991	45,811	-0.26(-2.84%)
Sep 23, 2008	9.244	9.254	9.229	9.254	1,942	+0.23(+2.54%)
Sep 22, 2008	9.025	9.025	9.025	9.025	205	-0.15(-1.59%)
Sep 19, 2008	9.254	9.254	9.059	9.171	6,067	+0.13(+1.40%)
Sep 18, 2008	9.254	9.322	9.010	9.044	135,793	-0.63(-6.56%)
Sep 17, 2008	9.765	9.765	9.200	9.679	13,089	-0.43(-4.22%)
Sep 16, 2008	10.30	10.47	10.03	10.11	6,364	-0.15(-1.43%)
Sep 15, 2008	10.28	10.29	10.25	10.25	2,463	-0.23(-2.23%)
Sep 12, 2008	10.49	10.49	10.49	10.49	2,467	+0.01(+0.09%)
Sep 11, 2008	10.48	10.48	10.48	10.48	205	-0.28(-2.62%)
Sep 10, 2008	10.95	10.95	10.62	10.76	2,313	-0.04(-0.37%)
Sep 09, 2008	10.37	10.84	10.35	10.80	1,026	+0.52(+5.08%)
Sep 08, 2008	10.25	10.35	10.25	10.28	1,026	-0.19(-1.86%)
Sep 05, 2008	10.57	10.57	10.47	10.47	17,686	-0.58(-5.29%)
Sep 04, 2008	10.75	11.06	10.48	11.06	1,847	-0.01(-0.13%)
Sep 03, 2008	11.06	11.07	11.06	11.07	410	+0.34(+3.15%)
Sep 02, 2008	11.18	11.18	10.73	10.73	410	-0.49(-4.40%)
Aug 29, 2008	11.20	11.23	11.20	11.23	615	+0.40(+3.67%)
Aug 28, 2008	11.62	11.62	10.52	10.83	1,437	-0.56(-4.95%)
Aug 27, 2008	11.39	11.39	11.39	11.39	205	+0.92(+8.79%)
Aug 26, 2008	10.26	10.47	10.26	10.47	6,541	-0.23(-2.18%)
Aug 25, 2008	10.47	10.71	10.47	10.71	410	+0.01(+0.09%)
Aug 22, 2008	10.40	10.70	10.40	10.70	821	-0.25(-2.31%)
Aug 20, 2008	10.13	10.95	10.95	10.95	821	+0.84(+8.29%)
Aug 19, 2008	10.35	10.37	10.11	10.11	821	-1.10(-9.84%)
Aug 18, 2008	11.21	11.21	11.21	11.21	205	+0.33(+3.07%)
Aug 15, 2008	10.81	11.09	10.36	10.88	2,164	+0.12(+1.09%)
Aug 14, 2008	10.91	10.91	10.43	10.76	3,940	-0.09(-0.83%)
Aug 13, 2008	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Aug 12, 2008	11.00	11.00	10.85	10.85	1,153	-0.34(-3.02%)
Aug 11, 2008	11.19	11.19	11.19	11.19	205	+0.09(+0.79%)
Aug 08, 2008	11.10	11.10	11.10	11.10	821	+0.18(+1.65%)
Aug 07, 2008	11.25	11.25	10.92	10.92	2,761	-0.05(-0.44%)
Aug 06, 2008	11.13	11.13	10.97	10.97	410	+0.48(+4.60%)
Aug 05, 2008	9.590	10.49	9.590	10.49	9,990	+1.14(+12.19%)
Aug 04, 2008	9.397	9.400	9.254	9.351	17,185	+0.10(+1.05%)