Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	8.374	8.522	8.374	8.522	26,793	+0.23(+2.81%)
Nov 29, 2010	8.550	8.573	8.283	8.289	6,854	-0.18(-2.08%)
Nov 26, 2010	8.385	8.522	8.380	8.465	2,464	-0.05(-0.53%)
Nov 24, 2010	8.260	8.510	8.510	8.510	5,912	+0.22(+2.67%)
Nov 23, 2010	8.238	8.510	8.181	8.289	2,288	+0.05(+0.62%)
Nov 22, 2010	8.016	8.510	8.016	8.238	6,236	+0.02(+0.21%)
Nov 19, 2010	8.238	8.243	8.045	8.221	11,245	-0.02(-0.21%)
Nov 18, 2010	8.124	8.249	8.124	8.238	5,280	+0.05(+0.62%)
Nov 16, 2010	8.187	8.187	8.187	8.187	0	+0.00(+0.00%)
Nov 15, 2010	8.073	8.317	8.073	8.187	3,353	+0.06(+0.77%)
Nov 12, 2010	8.056	8.229	8.056	8.124	5,637	+0.00(+0.00%)
Nov 11, 2010	8.141	8.238	8.096	8.124	17,037	-0.09(-1.04%)
Nov 10, 2010	8.294	8.317	8.141	8.209	6,178	-0.03(-0.41%)
Nov 09, 2010	8.258	8.436	8.238	8.243	7,304	-0.08(-0.96%)
Nov 08, 2010	8.419	8.419	8.238	8.323	8,426	-0.10(-1.15%)
Nov 05, 2010	8.255	8.437	8.238	8.419	11,025	+0.18(+2.21%)
Nov 04, 2010	8.374	8.374	8.238	8.238	12,550	-0.06(-0.75%)
Nov 03, 2010	8.408	8.408	8.266	8.300	9,524	-0.03(-0.41%)
Nov 02, 2010	8.408	8.437	8.334	8.334	5,234	+0.01(+0.07%)
Nov 01, 2010	8.181	8.379	8.181	8.329	792	+0.03(+0.41%)
Oct 29, 2010	8.306	8.306	8.181	8.294	7,512	-0.06(-0.69%)
Oct 28, 2010	8.351	8.419	8.317	8.352	5,544	-0.11(-1.34%)
Oct 27, 2010	8.476	8.533	8.306	8.465	6,507	+0.04(+0.47%)
Oct 25, 2010	8.404	8.852	8.323	8.425	6,977	+0.12(+1.44%)
Oct 22, 2010	8.346	8.346	8.260	8.306	880	+0.06(+0.76%)
Oct 21, 2010	8.283	8.300	8.238	8.243	2,691	-0.16(-1.96%)
Oct 20, 2010	8.294	8.408	8.238	8.408	3,761	+0.11(+1.30%)
Oct 19, 2010	8.238	8.442	8.238	8.300	5,254	-0.03(-0.41%)
Oct 18, 2010	8.323	8.380	8.294	8.334	4,066	+0.10(+1.17%)
Oct 15, 2010	8.408	8.408	8.238	8.238	704	-0.14(-1.69%)
Oct 14, 2010	8.294	8.380	8.294	8.380	1,232	+0.06(+0.68%)
Oct 13, 2010	8.317	8.323	8.317	8.323	2,552	+0.05(+0.62%)
Oct 12, 2010	8.437	8.437	8.238	8.272	4,092	-0.12(-1.49%)
Oct 11, 2010	8.408	8.408	8.368	8.397	2,816	+0.05(+0.54%)
Oct 08, 2010	8.124	8.437	8.124	8.351	9,376	+0.26(+3.16%)
Oct 07, 2010	8.158	8.260	8.096	8.096	5,342	-0.07(-0.84%)
Oct 06, 2010	8.522	8.522	8.087	8.164	15,375	-0.24(-2.91%)
Oct 05, 2010	8.408	8.437	8.400	8.408	15,806	+0.00(+0.00%)
Oct 04, 2010	8.368	8.437	8.266	8.408	9,716	+0.12(+1.44%)
Oct 01, 2010	8.442	8.442	8.118	8.289	8,978	-0.09(-1.08%)
Sep 30, 2010	8.340	8.380	8.340	8.380	2,106	+0.04(+0.48%)
Sep 29, 2010	8.380	8.380	8.096	8.340	4,678	-0.06(-0.76%)
Sep 28, 2010	8.442	8.448	8.404	8.404	5,843	-0.09(-1.10%)
Sep 27, 2010	8.380	8.502	8.380	8.497	3,967	+0.14(+1.67%)
Sep 24, 2010	8.141	8.357	7.988	8.357	7,996	+0.37(+4.62%)
Sep 23, 2010	8.164	8.164	7.988	7.988	1,760	-0.25(-3.03%)
Sep 22, 2010	8.238	8.238	8.238	8.238	5,632	+0.07(+0.90%)
Sep 21, 2010	8.380	8.380	8.164	8.164	1,496	-0.18(-2.18%)
Sep 20, 2010	8.351	8.493	8.294	8.346	6,246	+0.05(+0.62%)
Sep 17, 2010	8.294	8.294	8.294	8.294	880	+0.10(+1.18%)
Sep 15, 2010	8.201	8.201	8.198	8.198	880	-0.12(-1.43%)
Sep 13, 2010	8.294	8.317	8.317	8.317	1,936	+0.06(+0.76%)
Sep 10, 2010	8.232	8.322	8.118	8.255	2,660	+0.06(+0.75%)
Sep 09, 2010	8.366	8.378	8.193	8.193	2,748	-0.18(-2.20%)
Sep 08, 2010	8.378	8.378	8.299	8.378	2,793	+0.01(+0.07%)
Sep 07, 2010	8.199	8.372	8.199	8.372	2,256	+0.11(+1.36%)
Sep 03, 2010	7.987	8.294	7.987	8.260	5,828	+0.27(+3.42%)
Sep 02, 2010	7.735	7.987	7.735	7.987	1,358	+0.25(+3.25%)