Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.12	11.22	11.11	11.16	7,468	-0.01(-0.13%)
Oct 26, 2012	11.23	11.17	11.17	11.17	2,884	-0.06(-0.52%)
Oct 25, 2012	11.22	11.23	11.22	11.23	2,802	+0.11(+1.01%)
Oct 24, 2012	11.23	11.23	11.12	11.12	5,166	-0.08(-0.71%)
Oct 23, 2012	11.16	11.23	11.12	11.20	3,460	+0.08(+0.71%)
Oct 19, 2012	11.05	11.20	11.03	11.12	8,159	+0.00(+0.00%)
Oct 18, 2012	11.16	11.19	11.03	11.12	4,750	-0.08(-0.71%)
Oct 17, 2012	11.12	11.20	11.12	11.20	2,732	+0.13(+1.19%)
Oct 16, 2012	11.06	11.06	11.02	11.06	1,890	+0.00(+0.00%)
Oct 15, 2012	11.03	11.06	11.02	11.06	6,337	+0.03(+0.24%)
Oct 12, 2012	11.18	11.18	11.04	11.04	1,475	-0.12(-1.10%)
Oct 11, 2012	11.18	11.20	11.14	11.16	2,184	-0.02(-0.14%)
Oct 10, 2012	11.18	11.19	11.14	11.18	2,398	+0.10(+0.89%)
Oct 09, 2012	10.97	11.08	10.90	11.08	6,867	+0.13(+1.14%)
Oct 08, 2012	11.18	11.18	10.91	10.95	14,061	-0.13(-1.13%)
Oct 05, 2012	11.07	11.08	11.04	11.08	5,418	+0.04(+0.36%)
Oct 04, 2012	11.04	11.04	11.04	11.04	182	+0.00(+0.00%)
Oct 03, 2012	11.18	11.19	10.87	11.04	4,656	-0.03(-0.24%)
Oct 02, 2012	11.06	11.18	10.87	11.06	5,774	+0.07(+0.66%)
Oct 01, 2012	11.10	11.10	10.97	10.99	3,203	-0.11(-0.95%)
Sep 28, 2012	11.10	11.10	10.97	11.10	2,125	+0.07(+0.60%)
Sep 27, 2012	10.83	11.03	10.83	11.03	9,859	+0.07(+0.60%)
Sep 26, 2012	10.87	11.00	10.60	10.97	6,436	-0.03(-0.30%)
Sep 25, 2012	10.95	11.00	10.93	11.00	8,147	+0.05(+0.48%)
Sep 24, 2012	10.99	10.99	10.63	10.95	2,546	+0.00(+0.00%)
Sep 21, 2012	10.93	10.99	10.93	10.95	5,780	+0.01(+0.12%)
Sep 20, 2012	10.93	10.93	10.89	10.93	6,812	+0.00(+0.00%)
Sep 19, 2012	10.87	10.93	10.81	10.93	4,113	+0.06(+0.55%)
Sep 18, 2012	10.70	10.88	10.63	10.87	16,283	+0.24(+2.23%)
Sep 17, 2012	10.49	10.67	10.49	10.64	10,609	+0.07(+0.67%)
Sep 14, 2012	10.64	10.66	10.47	10.57	20,281	-0.07(-0.67%)
Sep 13, 2012	10.57	10.64	10.57	10.64	8,385	+0.17(+1.65%)
Sep 12, 2012	10.55	10.57	10.46	10.46	3,422	-0.11(-1.02%)
Sep 11, 2012	10.54	10.64	10.51	10.57	7,442	+0.03(+0.31%)
Sep 10, 2012	10.47	10.54	10.34	10.54	6,722	+0.07(+0.65%)
Sep 07, 2012	10.54	10.54	10.44	10.47	3,700	+0.09(+0.91%)
Sep 06, 2012	10.49	10.51	10.38	10.38	7,211	+0.00(+0.00%)
Sep 05, 2012	10.16	10.39	10.16	10.38	6,028	+0.25(+2.50%)
Sep 04, 2012	10.45	10.45	10.12	10.12	5,935	-0.25(-2.44%)
Aug 31, 2012	10.54	10.54	10.05	10.38	3,499	+0.00(+0.00%)
Aug 30, 2012	10.50	10.60	10.37	10.38	3,410	-0.16(-1.48%)
Aug 29, 2012	10.60	10.61	10.40	10.53	5,502	+0.30(+2.91%)
Aug 27, 2012	10.29	10.41	10.22	10.23	5,087	+0.04(+0.38%)
Aug 24, 2012	10.20	10.20	10.20	10.20	331	-0.14(-1.32%)
Aug 23, 2012	10.27	10.34	10.25	10.33	6,400	+0.05(+0.50%)
Aug 22, 2012	10.25	10.34	10.25	10.28	6,315	+0.01(+0.13%)
Aug 21, 2012	10.17	10.27	10.17	10.27	8,224	+0.07(+0.70%)
Aug 20, 2012	9.897	10.22	9.897	10.20	11,395	-0.05(-0.51%)
Aug 17, 2012	10.31	10.31	10.25	10.25	13,651	-0.03(-0.25%)
Aug 16, 2012	10.15	10.31	10.15	10.27	4,053	+0.14(+1.41%)
Aug 15, 2012	10.05	10.13	9.897	10.13	3,529	+0.09(+0.90%)
Aug 14, 2012	9.995	10.04	9.975	10.04	849	+0.14(+1.44%)
Aug 13, 2012	10.00	10.02	9.865	9.897	10,109	+0.38(+3.94%)
Aug 10, 2012	9.522	9.522	9.522	9.522	1,233	-0.34(-3.41%)
Aug 09, 2012	9.755	10.05	9.412	9.858	7,912	+0.25(+2.63%)
Aug 08, 2012	9.755	10.07	9.567	9.606	1,279	-0.15(-1.53%)
Aug 07, 2012	9.774	9.774	9.729	9.755	3,499	+0.03(+0.27%)
Aug 06, 2012	9.722	9.755	9.722	9.729	4,889	+0.13(+1.35%)
Aug 03, 2012	9.619	9.619	9.567	9.599	1,079	-0.07(-0.74%)
Jul 31, 2012	10.03	9.670	9.670	9.670	6,783	-0.38(-3.81%)
Jul 30, 2012	9.632	10.12	9.619	10.05	8,974	+0.49(+5.08%)
Jul 27, 2012	9.657	9.657	9.567	9.567	4,059	-0.12(-1.28%)
Jul 26, 2012	9.411	9.691	9.366	9.691	3,370	+0.07(+0.69%)
Jul 25, 2012	9.119	9.625	9.119	9.625	5,319	+0.46(+5.02%)
Jul 24, 2012	9.177	9.216	9.080	9.165	3,630	+0.00(+0.00%)
Jul 23, 2012	9.528	9.528	9.139	9.165	19,787	-0.31(-3.29%)
Jul 20, 2012	9.657	9.657	9.288	9.476	16,475	-0.13(-1.35%)
Jul 19, 2012	9.632	10.02	9.547	9.606	21,830	-0.12(-1.27%)
Jul 18, 2012	9.891	9.891	9.729	9.729	616	-0.00(-0.00%)
Jul 17, 2012	9.729	9.729	9.729	9.729	308	-0.14(-1.38%)
Jul 16, 2012	9.722	10.16	9.541	9.865	16,562	+0.20(+2.08%)
Jul 13, 2012	9.664	9.664	9.664	9.664	1,167	-0.06(-0.60%)
Jul 12, 2012	9.729	9.729	9.528	9.722	9,309	+0.06(+0.60%)
Jul 11, 2012	9.664	9.696	9.657	9.664	3,547	+0.00(+0.00%)
Jul 10, 2012	9.586	9.690	9.379	9.664	8,714	+0.10(+1.02%)
Jul 09, 2012	9.515	9.583	9.515	9.567	2,889	+0.10(+1.03%)
Jul 06, 2012	9.385	9.632	9.377	9.469	6,626	+0.26(+2.82%)
Jul 05, 2012	9.450	9.450	9.184	9.210	3,371	-0.23(-2.40%)
Jul 03, 2012	9.437	9.437	9.417	9.437	2,429	+0.13(+1.39%)
Jul 02, 2012	9.372	9.631	9.307	9.307	11,748	-0.06(-0.62%)
Jun 29, 2012	9.372	9.372	9.093	9.366	2,466	+0.07(+0.77%)
Jun 28, 2012	9.314	9.333	9.145	9.294	1,876	-0.04(-0.42%)
Jun 27, 2012	9.372	9.372	9.307	9.333	616	+0.00(+0.00%)
Jun 26, 2012	9.333	9.340	9.333	9.333	2,004	-0.01(-0.07%)
Jun 25, 2012	9.340	9.340	9.340	9.340	1,403	+0.10(+1.04%)
Jun 22, 2012	9.229	9.243	9.229	9.243	462	+0.07(+0.79%)
Jun 21, 2012	9.165	9.372	9.165	9.171	2,725	+0.03(+0.35%)
Jun 20, 2012	9.288	9.288	9.139	9.139	1,850	-0.06(-0.70%)
Jun 19, 2012	9.184	9.288	9.158	9.203	8,432	+0.06(+0.64%)
Jun 18, 2012	9.190	9.203	9.145	9.145	2,727	-0.04(-0.42%)
Jun 15, 2012	9.080	9.209	8.989	9.184	3,671	-0.03(-0.28%)
Jun 14, 2012	9.080	9.210	9.015	9.210	5,826	+0.03(+0.28%)
Jun 13, 2012	9.035	9.229	9.035	9.184	6,088	+0.01(+0.07%)
Jun 12, 2012	9.120	9.177	9.095	9.177	4,236	-0.08(-0.83%)
Jun 11, 2012	9.401	9.515	9.241	9.254	15,485	-0.01(-0.07%)
Jun 08, 2012	9.324	9.394	9.069	9.260	1,623	+0.15(+1.61%)
Jun 07, 2012	9.541	9.547	9.082	9.114	10,150	-0.43(-4.54%)
Jun 06, 2012	9.611	9.611	9.407	9.547	1,994	-0.08(-0.79%)
Jun 05, 2012	8.954	9.706	8.954	9.623	4,350	+0.54(+5.96%)
Jun 04, 2012	9.133	9.133	9.018	9.082	11,124	-0.28(-2.99%)
Jun 01, 2012	9.127	9.362	9.127	9.362	3,684	+0.24(+2.58%)
May 31, 2012	9.477	9.477	9.114	9.127	7,669	-0.35(-3.70%)
May 30, 2012	9.388	9.560	9.388	9.477	2,353	+0.06(+0.61%)
May 29, 2012	9.177	9.477	9.177	9.420	2,839	+0.24(+2.64%)
May 25, 2012	9.177	9.177	9.177	9.177	156	+0.03(+0.35%)
May 24, 2012	9.139	9.872	9.114	9.146	3,295	+0.01(+0.13%)
May 23, 2012	9.273	9.273	9.082	9.134	7,336	-0.17(-1.84%)
May 22, 2012	9.158	9.321	9.087	9.305	4,857	+0.17(+1.88%)
May 21, 2012	9.299	9.394	8.942	9.133	11,979	-0.17(-1.78%)
May 18, 2012	9.273	9.299	9.241	9.299	11,879	+0.00(+0.02%)
May 17, 2012	9.458	9.458	9.292	9.297	4,222	-0.20(-2.10%)
May 16, 2012	9.490	9.496	9.458	9.496	3,138	+0.06(+0.68%)
May 15, 2012	9.499	9.528	9.432	9.432	8,469	-0.12(-1.27%)
May 14, 2012	9.534	9.554	9.534	9.553	975	-0.00(-0.00%)
May 11, 2012	9.541	9.554	9.541	9.554	1,569	-0.01(-0.07%)
May 10, 2012	9.687	9.687	9.560	9.560	2,471	-0.18(-1.90%)
May 09, 2012	9.675	9.745	9.541	9.745	9,665	+0.06(+0.66%)
May 08, 2012	9.554	9.681	9.541	9.681	3,451	+0.07(+0.78%)
May 07, 2012	9.598	9.658	9.541	9.606	2,805	+0.07(+0.69%)
May 04, 2012	9.534	9.560	9.496	9.541	17,527	-0.03(-0.33%)
May 03, 2012	9.745	9.745	9.560	9.573	13,872	-0.17(-1.70%)
May 02, 2012	9.655	9.745	9.655	9.738	2,667	+0.02(+0.20%)
Apr 30, 2012	9.757	9.719	9.719	9.719	11,611	+0.06(+0.66%)
Apr 27, 2012	9.687	9.694	9.528	9.655	6,160	+0.06(+0.60%)
Apr 26, 2012	9.719	9.799	9.598	9.598	9,111	-0.12(-1.25%)
Apr 25, 2012	9.783	9.796	9.719	9.719	1,725	+0.00(+0.00%)
Apr 24, 2012	9.751	9.751	9.624	9.719	11,276	-0.10(-0.97%)
Apr 23, 2012	9.726	9.815	9.726	9.815	1,139	+0.18(+1.85%)
Apr 20, 2012	9.687	9.898	9.624	9.636	17,493	-0.06(-0.66%)
Apr 19, 2012	9.767	9.815	9.699	9.700	11,935	-0.11(-1.14%)
Apr 18, 2012	9.898	9.898	9.719	9.812	8,857	-0.07(-0.74%)
Apr 17, 2012	9.726	9.885	9.716	9.885	18,489	+0.12(+1.21%)
Apr 16, 2012	9.808	9.808	9.655	9.767	7,539	-0.05(-0.49%)
Apr 13, 2012	9.770	9.866	9.770	9.815	470	-0.03(-0.29%)
Apr 12, 2012	9.808	9.843	9.808	9.843	4,236	+0.11(+1.15%)
Apr 11, 2012	9.853	9.885	9.732	9.732	8,526	-0.15(-1.55%)
Apr 10, 2012	10.07	10.25	9.875	9.885	4,346	-0.25(-2.45%)
Apr 09, 2012	10.25	10.31	10.13	10.13	13,274	-0.19(-1.85%)
Apr 05, 2012	10.15	10.36	10.15	10.32	2,946	+0.19(+1.89%)
Apr 04, 2012	10.20	10.31	10.13	10.13	7,052	-0.01(-0.06%)
Apr 03, 2012	10.14	10.14	10.14	10.14	156	-0.06(-0.56%)
Apr 02, 2012	10.34	10.34	10.20	10.20	3,309	-0.06(-0.62%)
Mar 30, 2012	10.31	10.36	10.26	10.26	20,807	+0.00(+0.00%)
Mar 29, 2012	10.23	10.31	10.23	10.26	2,198	-0.05(-0.49%)
Mar 28, 2012	10.17	10.31	10.13	10.31	1,631	-0.01(-0.06%)
Mar 27, 2012	10.35	10.35	10.29	10.32	4,110	+0.05(+0.50%)
Mar 26, 2012	10.30	10.36	10.17	10.27	9,296	+0.02(+0.19%)
Mar 23, 2012	10.38	10.38	10.17	10.25	5,491	+0.01(+0.13%)
Mar 22, 2012	10.36	10.39	10.24	10.24	12,519	-0.22(-2.07%)
Mar 21, 2012	10.37	10.45	10.24	10.45	6,965	+0.08(+0.80%)
Mar 20, 2012	10.23	10.37	10.23	10.37	6,723	+0.20(+1.94%)
Mar 19, 2012	9.949	10.28	9.949	10.17	11,755	+0.05(+0.50%)
Mar 16, 2012	9.907	10.12	9.889	10.12	13,035	+0.24(+2.41%)
Mar 15, 2012	9.769	9.882	9.769	9.882	6,105	+0.22(+2.27%)
Mar 14, 2012	9.757	9.776	9.600	9.663	16,152	-0.09(-0.96%)
Mar 13, 2012	9.757	9.958	9.230	9.757	17,991	-0.20(-2.02%)
Mar 12, 2012	9.995	9.995	9.725	9.958	8,451	+0.11(+1.08%)
Mar 09, 2012	10.04	10.04	9.845	9.851	4,081	-0.19(-1.88%)
Mar 08, 2012	9.725	10.08	9.537	10.04	18,782	+0.21(+2.17%)
Mar 07, 2012	9.907	10.13	9.801	9.826	3,751	-0.28(-2.79%)
Mar 06, 2012	10.03	10.15	10.00	10.11	1,753	+0.04(+0.44%)
Mar 05, 2012	10.05	10.06	9.924	10.06	7,887	-0.03(-0.31%)
Mar 01, 2012	10.19	10.10	10.10	10.10	3,984	-0.01(-0.06%)
Feb 29, 2012	10.09	10.10	10.05	10.10	1,753	-0.02(-0.19%)
Feb 28, 2012	10.14	10.29	10.10	10.12	2,310	+0.08(+0.75%)
Feb 27, 2012	10.13	10.34	10.05	10.05	1,585	-0.09(-0.87%)
Feb 24, 2012	10.07	10.29	10.04	10.13	7,964	+0.04(+0.44%)
Feb 23, 2012	9.976	10.29	9.976	10.09	3,424	+0.12(+1.20%)
Feb 22, 2012	9.851	10.21	9.851	9.970	2,231	+0.06(+0.63%)
Feb 21, 2012	10.10	10.10	9.889	9.907	4,451	-0.19(-1.93%)
Feb 17, 2012	10.20	10.20	10.05	10.10	3,694	-0.09(-0.92%)
Feb 16, 2012	10.23	10.28	10.13	10.20	6,014	+0.07(+0.68%)
Feb 15, 2012	9.958	10.23	9.958	10.13	12,112	+0.15(+1.51%)
Feb 14, 2012	9.600	10.05	9.599	9.976	14,895	+0.56(+5.93%)
Feb 13, 2012	9.349	9.419	9.308	9.418	7,012	+0.16(+1.74%)
Feb 10, 2012	9.257	9.257	9.257	9.257	318	+0.10(+1.05%)
Feb 09, 2012	9.161	9.249	9.161	9.161	1,035	-0.03(-0.33%)
Feb 08, 2012	9.191	9.191	9.191	9.191	275	+0.01(+0.13%)
Feb 07, 2012	9.098	9.180	9.098	9.180	2,655	+0.08(+0.90%)
Feb 06, 2012	9.060	9.098	9.060	9.098	2,801	+0.01(+0.07%)
Feb 03, 2012	9.098	9.180	8.916	9.092	11,742	+0.04(+0.42%)
Feb 02, 2012	8.816	9.098	8.816	9.054	3,125	-0.03(-0.35%)
Feb 01, 2012	9.098	9.098	8.853	9.085	9,798	-0.01(-0.14%)
Jan 31, 2012	8.640	9.098	8.640	9.098	5,434	+0.16(+1.75%)
Jan 30, 2012	8.853	8.941	8.740	8.941	11,022	+0.07(+0.77%)
Jan 27, 2012	8.941	8.941	8.627	8.873	2,914	+0.09(+1.01%)
Jan 25, 2012	8.778	8.784	8.784	8.784	1,434	+0.03(+0.31%)
Jan 24, 2012	8.784	8.784	8.757	8.757	3,426	+0.10(+1.21%)
Jan 23, 2012	8.640	8.784	8.533	8.652	4,392	-0.01(-0.07%)
Jan 20, 2012	8.765	8.765	8.659	8.659	2,390	-0.11(-1.22%)
Jan 19, 2012	8.759	8.765	8.728	8.765	637	+0.01(+0.14%)
Jan 18, 2012	8.784	8.784	8.439	8.753	4,478	+0.00(+0.00%)
Jan 17, 2012	8.621	8.784	8.596	8.753	4,990	+0.29(+3.41%)
Jan 13, 2012	8.464	8.464	8.464	8.464	159	-0.07(-0.77%)
Jan 12, 2012	8.458	8.540	8.458	8.530	2,231	+0.09(+1.08%)
Jan 11, 2012	8.521	8.546	8.320	8.439	6,805	-0.04(-0.52%)
Jan 10, 2012	8.696	8.696	8.483	8.483	3,858	-0.01(-0.07%)
Jan 09, 2012	8.533	8.740	8.351	8.489	12,788	+0.02(+0.22%)
Jan 06, 2012	8.471	8.564	8.471	8.471	3,582	+0.13(+1.50%)
Jan 05, 2012	8.587	8.596	8.326	8.345	9,261	-0.18(-2.13%)
Jan 04, 2012	8.514	8.527	8.395	8.527	2,051	+0.12(+1.42%)
Dec 30, 2011	8.169	8.592	8.169	8.408	22,798	+0.25(+3.08%)
Dec 29, 2011	8.251	8.270	8.157	8.157	3,984	-0.00(-0.01%)
Dec 28, 2011	8.169	8.307	8.157	8.157	3,044	-0.18(-2.17%)
Dec 27, 2011	8.345	8.351	8.207	8.339	2,199	+0.01(+0.15%)
Dec 23, 2011	8.251	8.326	8.182	8.326	8,309	+0.17(+2.08%)
Dec 21, 2011	8.179	8.251	8.157	8.157	5,259	-0.11(-1.37%)
Dec 20, 2011	8.100	8.458	8.100	8.270	4,080	+0.05(+0.61%)
Dec 19, 2011	8.163	8.582	8.157	8.220	1,420	-0.11(-1.29%)
Dec 16, 2011	8.271	8.332	8.222	8.327	5,477	+0.23(+2.82%)
Dec 15, 2011	8.178	8.178	7.957	8.098	27,782	-0.03(-0.38%)
Dec 14, 2011	8.148	8.283	8.123	8.129	3,106	-0.01(-0.15%)
Dec 13, 2011	8.326	8.332	8.105	8.141	7,172	-0.32(-3.78%)
Dec 12, 2011	8.061	8.622	8.061	8.462	2,213	-0.01(-0.15%)
Dec 09, 2011	8.172	8.474	8.166	8.474	10,224	+0.39(+4.88%)
Dec 08, 2011	8.111	8.111	8.074	8.080	4,153	+0.01(+0.08%)
Dec 07, 2011	8.055	8.160	8.055	8.074	7,230	+0.01(+0.08%)
Dec 06, 2011	8.055	8.129	8.055	8.068	3,182	-0.15(-1.87%)
Dec 05, 2011	8.314	8.314	8.222	8.222	6,170	+0.03(+0.38%)
Dec 02, 2011	8.135	8.376	8.098	8.191	9,713	+0.09(+1.06%)
Dec 01, 2011	8.566	8.566	8.018	8.105	27,573	-0.46(-5.32%)
Nov 30, 2011	8.591	8.591	8.529	8.560	2,586	+0.02(+0.22%)
Nov 29, 2011	8.320	8.579	8.317	8.542	5,067	+0.26(+3.12%)
Nov 28, 2011	8.770	8.770	8.283	8.283	3,523	-0.14(-1.61%)
Nov 25, 2011	8.480	8.486	8.412	8.419	1,948	+0.06(+0.73%)
Nov 23, 2011	8.751	8.751	8.358	8.358	3,085	-0.26(-3.06%)
Nov 22, 2011	8.714	8.776	8.622	8.622	2,322	-0.01(-0.07%)
Nov 21, 2011	8.622	8.767	8.622	8.628	2,898	-0.09(-0.99%)
Nov 16, 2011	8.714	8.714	8.714	8.714	0	+0.09(+1.07%)
Nov 15, 2011	8.224	8.622	8.215	8.622	7,115	+0.27(+3.24%)
Nov 14, 2011	8.351	8.351	8.351	8.351	324	-0.31(-3.56%)
Nov 11, 2011	8.412	8.659	8.412	8.659	6,199	+0.28(+3.38%)
Nov 10, 2011	8.610	8.621	8.339	8.376	1,971	-0.01(-0.15%)
Nov 09, 2011	8.388	8.394	8.388	8.388	811	-0.27(-3.13%)
Nov 08, 2011	8.369	8.745	8.369	8.659	2,438	+0.28(+3.38%)
Nov 07, 2011	8.542	8.542	8.166	8.376	649	+0.03(+0.41%)
Nov 04, 2011	8.320	8.449	8.314	8.341	5,913	-0.21(-2.42%)
Nov 03, 2011	8.597	8.616	8.548	8.548	811	-0.07(-0.80%)