Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	8.375	8.523	8.375	8.523	26,789	+0.23(+2.81%)
Nov 29, 2010	8.552	8.574	8.284	8.290	6,853	-0.18(-2.08%)
Nov 26, 2010	8.387	8.523	8.381	8.466	2,463	-0.05(-0.53%)
Nov 24, 2010	8.262	8.512	8.512	8.512	5,911	+0.22(+2.67%)
Nov 23, 2010	8.239	8.512	8.182	8.290	2,287	+0.05(+0.62%)
Nov 22, 2010	8.017	8.512	8.017	8.239	6,235	+0.02(+0.21%)
Nov 19, 2010	8.239	8.245	8.046	8.222	11,244	-0.02(-0.21%)
Nov 18, 2010	8.125	8.250	8.125	8.239	5,279	+0.05(+0.62%)
Nov 16, 2010	8.188	8.188	8.188	8.188	0	+0.00(+0.00%)
Nov 15, 2010	8.074	8.318	8.074	8.188	3,352	+0.06(+0.77%)
Nov 12, 2010	8.057	8.230	8.057	8.125	5,637	+0.00(+0.00%)
Nov 11, 2010	8.142	8.239	8.097	8.125	17,034	-0.09(-1.04%)
Nov 10, 2010	8.296	8.319	8.142	8.211	6,177	-0.03(-0.41%)
Nov 09, 2010	8.259	8.437	8.239	8.245	7,303	-0.08(-0.96%)
Nov 08, 2010	8.421	8.421	8.239	8.324	8,424	-0.10(-1.15%)
Nov 05, 2010	8.256	8.438	8.239	8.421	11,024	+0.18(+2.21%)
Nov 04, 2010	8.375	8.375	8.239	8.239	12,548	-0.06(-0.75%)
Nov 03, 2010	8.409	8.409	8.267	8.302	9,522	-0.03(-0.41%)
Nov 02, 2010	8.409	8.438	8.336	8.336	5,234	+0.01(+0.07%)
Nov 01, 2010	8.182	8.380	8.182	8.330	791	+0.03(+0.41%)
Oct 29, 2010	8.307	8.307	8.182	8.296	7,511	-0.06(-0.69%)
Oct 28, 2010	8.353	8.421	8.319	8.353	5,543	-0.11(-1.34%)
Oct 27, 2010	8.478	8.534	8.307	8.466	6,506	+0.04(+0.47%)
Oct 25, 2010	8.405	8.854	8.324	8.427	6,976	+0.12(+1.44%)
Oct 22, 2010	8.347	8.347	8.262	8.307	879	+0.06(+0.76%)
Oct 21, 2010	8.284	8.302	8.239	8.245	2,690	-0.16(-1.96%)
Oct 20, 2010	8.296	8.409	8.239	8.409	3,760	+0.11(+1.30%)
Oct 19, 2010	8.239	8.444	8.239	8.302	5,253	-0.03(-0.41%)
Oct 18, 2010	8.324	8.381	8.296	8.336	4,065	+0.10(+1.17%)
Oct 15, 2010	8.409	8.409	8.239	8.239	703	-0.14(-1.69%)
Oct 14, 2010	8.296	8.381	8.296	8.381	1,231	+0.06(+0.68%)
Oct 13, 2010	8.318	8.324	8.318	8.324	2,551	+0.05(+0.62%)
Oct 12, 2010	8.438	8.438	8.239	8.273	4,091	-0.13(-1.49%)
Oct 11, 2010	8.409	8.409	8.370	8.398	2,815	+0.05(+0.54%)
Oct 08, 2010	8.125	8.438	8.125	8.353	9,375	+0.26(+3.16%)
Oct 07, 2010	8.159	8.262	8.097	8.097	5,341	-0.07(-0.84%)
Oct 06, 2010	8.523	8.523	8.088	8.165	15,372	-0.24(-2.91%)
Oct 05, 2010	8.409	8.438	8.401	8.409	15,804	+0.00(+0.00%)
Oct 04, 2010	8.370	8.438	8.267	8.409	9,714	+0.12(+1.44%)
Oct 01, 2010	8.444	8.444	8.120	8.290	8,977	-0.09(-1.08%)
Sep 30, 2010	8.341	8.381	8.341	8.381	2,106	+0.04(+0.48%)
Sep 29, 2010	8.381	8.381	8.097	8.341	4,677	-0.06(-0.76%)
Sep 28, 2010	8.444	8.449	8.405	8.405	5,842	-0.09(-1.10%)
Sep 27, 2010	8.381	8.503	8.381	8.498	3,966	+0.14(+1.67%)
Sep 24, 2010	8.142	8.358	7.989	8.358	7,995	+0.37(+4.62%)
Sep 23, 2010	8.165	8.165	7.989	7.989	1,759	-0.25(-3.03%)
Sep 22, 2010	8.239	8.239	8.239	8.239	5,631	+0.07(+0.90%)
Sep 21, 2010	8.381	8.381	8.165	8.165	1,495	-0.18(-2.18%)
Sep 20, 2010	8.353	8.495	8.296	8.347	6,245	+0.05(+0.62%)
Sep 17, 2010	8.296	8.296	8.296	8.296	879	+0.10(+1.18%)
Sep 15, 2010	8.202	8.202	8.199	8.199	879	-0.12(-1.43%)
Sep 13, 2010	8.296	8.319	8.319	8.319	1,935	+0.06(+0.76%)
Sep 10, 2010	8.234	8.323	8.119	8.256	2,660	+0.06(+0.75%)
Sep 09, 2010	8.368	8.379	8.195	8.195	2,747	-0.18(-2.20%)
Sep 08, 2010	8.379	8.379	8.301	8.379	2,792	+0.01(+0.07%)
Sep 07, 2010	8.200	8.373	8.200	8.373	2,255	+0.11(+1.36%)
Sep 03, 2010	7.988	8.295	7.988	8.261	5,827	+0.27(+3.42%)
Sep 02, 2010	7.737	7.988	7.737	7.988	1,358	+0.25(+3.25%)