Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.496	4.496	4.496	4.496	6,206	-0.34(-7.12%)
Nov 26, 2008	5.250	5.385	4.841	4.841	23,287	-0.33(-6.35%)
Nov 25, 2008	5.326	5.520	5.170	5.170	29,261	-0.16(-2.93%)
Nov 24, 2008	4.739	5.385	4.626	5.326	168,110	+0.62(+13.29%)
Nov 21, 2008	4.706	4.706	4.265	4.701	11,043	-0.16(-3.32%)
Nov 20, 2008	4.857	4.868	4.846	4.863	1,857	-0.52(-9.70%)
Nov 19, 2008	5.923	5.923	5.223	5.385	13,554	-0.51(-8.68%)
Nov 18, 2008	5.891	5.897	5.331	5.897	18,230	+0.51(+9.50%)
Nov 17, 2008	5.762	5.762	5.359	5.385	2,276	-0.28(-4.94%)
Nov 14, 2008	5.789	5.789	5.665	5.665	7,242	-0.25(-4.28%)
Nov 13, 2008	5.789	5.923	5.385	5.918	17,550	+0.06(+1.01%)
Nov 12, 2008	5.800	6.085	5.385	5.859	15,335	-0.59(-9.18%)
Nov 11, 2008	6.866	6.866	6.322	6.451	4,828	-0.48(-6.99%)
Nov 10, 2008	6.570	6.936	6.570	6.936	557	+0.40(+6.18%)
Nov 07, 2008	6.462	6.532	6.462	6.532	9,470	+0.07(+1.08%)
Nov 06, 2008	6.564	6.564	6.446	6.462	10,352	-0.08(-1.23%)
Nov 05, 2008	7.000	7.000	6.543	6.543	50,137	-0.19(-2.80%)
Nov 04, 2008	7.000	7.173	6.731	6.731	11,860	-0.27(-3.85%)
Nov 03, 2008	6.737	7.000	6.591	7.000	9,387	+0.25(+3.75%)
Oct 31, 2008	6.457	6.747	6.354	6.747	127,469	+0.39(+6.19%)
Oct 30, 2008	6.737	6.812	6.354	6.354	18,326	-0.46(-6.72%)
Oct 29, 2008	7.539	7.539	6.570	6.812	6,200	-0.08(-1.21%)
Oct 28, 2008	7.054	7.054	6.896	6.896	10,208	-0.13(-1.80%)
Oct 27, 2008	7.539	7.539	6.602	7.022	16,390	-0.52(-6.86%)
Oct 24, 2008	8.024	8.024	7.539	7.539	7,428	-0.72(-8.73%)
Oct 23, 2008	8.255	8.261	8.255	8.260	928	+0.20(+2.54%)
Oct 22, 2008	8.317	8.320	8.056	8.056	2,796	-0.48(-5.62%)
Oct 21, 2008	8.562	8.567	8.320	8.535	14,939	-0.08(-0.88%)
Oct 20, 2008	8.616	8.616	8.573	8.611	3,816	+0.06(+0.76%)
Oct 17, 2008	8.152	8.546	7.927	8.546	4,714	+0.41(+5.03%)
Oct 16, 2008	8.454	8.454	7.867	8.137	4,882	-0.22(-2.58%)
Oct 15, 2008	8.562	8.589	8.352	8.352	1,797	-0.10(-1.21%)
Oct 14, 2008	8.616	8.616	8.357	8.454	6,011	+0.10(+1.23%)
Oct 13, 2008	8.573	8.616	8.293	8.352	11,058	-0.23(-2.70%)
Oct 10, 2008	8.401	8.584	7.916	8.584	2,872	-0.01(-0.13%)
Oct 09, 2008	8.611	8.611	7.937	8.594	2,599	+0.52(+6.40%)
Oct 08, 2008	8.212	8.481	8.077	8.077	1,396	-0.27(-3.23%)
Oct 07, 2008	8.304	8.347	8.104	8.347	4,895	-0.03(-0.32%)
Oct 06, 2008	8.255	8.374	8.239	8.374	4,848	+0.06(+0.78%)
Oct 03, 2008	8.487	8.487	8.261	8.309	4,466	+0.07(+0.85%)
Oct 02, 2008	8.212	8.497	8.158	8.239	6,273	+0.16(+2.00%)
Oct 01, 2008	8.632	8.670	8.077	8.077	23,836	-0.56(-6.48%)
Sep 30, 2008	9.208	9.208	8.637	8.637	19,519	-0.53(-5.81%)
Sep 29, 2008	9.397	9.693	9.171	9.171	14,364	-0.54(-5.55%)
Sep 26, 2008	9.634	9.875	9.628	9.709	5,119	-0.21(-2.14%)
Sep 25, 2008	9.962	9.962	9.733	9.922	7,799	-0.02(-0.19%)
Sep 24, 2008	10.13	10.47	9.828	9.941	41,433	-0.29(-2.84%)
Sep 23, 2008	10.22	10.23	10.20	10.23	1,756	+0.25(+2.54%)
Sep 22, 2008	9.978	9.978	9.978	9.978	185	-0.16(-1.59%)
Sep 19, 2008	10.23	10.23	10.02	10.14	5,487	+0.14(+1.40%)
Sep 18, 2008	10.23	10.31	9.962	10.000	122,817	-0.70(-6.56%)
Sep 17, 2008	10.80	10.80	10.17	10.70	11,838	-0.47(-4.22%)
Sep 16, 2008	11.39	11.58	11.09	11.17	5,756	-0.16(-1.42%)
Sep 15, 2008	11.36	11.38	11.34	11.34	2,228	-0.26(-2.23%)
Sep 12, 2008	11.59	11.60	11.59	11.59	2,232	+0.01(+0.09%)
Sep 11, 2008	11.58	11.58	11.58	11.58	185	-0.31(-2.63%)
Sep 10, 2008	12.11	12.11	11.74	11.90	2,092	-0.04(-0.37%)
Sep 09, 2008	11.46	11.99	11.45	11.94	928	+0.58(+5.08%)
Sep 08, 2008	11.33	11.45	11.33	11.36	928	-0.22(-1.86%)
Sep 05, 2008	11.69	11.69	11.58	11.58	15,996	-0.65(-5.29%)
Sep 04, 2008	11.89	12.23	11.58	12.22	1,671	-0.02(-0.13%)
Sep 03, 2008	12.22	12.24	12.22	12.24	371	+0.37(+3.15%)