Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.070	8.487	8.070	8.306	23,079	+0.25(+3.08%)
Dec 29, 2011	8.151	8.169	8.058	8.058	4,033	-0.00(-0.01%)
Dec 28, 2011	8.070	8.206	8.058	8.058	3,081	-0.18(-2.17%)
Dec 27, 2011	8.244	8.250	8.107	8.237	2,226	+0.01(+0.15%)
Dec 23, 2011	8.151	8.225	8.082	8.225	8,412	+0.17(+2.08%)
Dec 21, 2011	8.079	8.151	8.058	8.058	5,324	-0.11(-1.37%)
Dec 20, 2011	8.002	8.355	8.002	8.169	4,130	+0.05(+0.61%)
Dec 19, 2011	8.064	8.478	8.058	8.120	1,437	-0.11(-1.29%)
Dec 16, 2011	8.170	8.231	8.122	8.226	5,544	+0.23(+2.82%)
Dec 15, 2011	8.079	8.079	7.860	8.000	28,124	-0.03(-0.38%)
Dec 14, 2011	8.049	8.182	8.024	8.030	3,144	-0.01(-0.15%)
Dec 13, 2011	8.225	8.231	8.006	8.042	7,260	-0.32(-3.78%)
Dec 12, 2011	7.963	8.517	7.963	8.359	2,240	-0.01(-0.15%)
Dec 09, 2011	8.073	8.371	8.067	8.371	10,350	+0.39(+4.88%)
Dec 08, 2011	8.012	8.012	7.976	7.982	4,204	+0.01(+0.08%)
Dec 07, 2011	7.957	8.061	7.957	7.976	7,319	+0.01(+0.08%)
Dec 06, 2011	7.957	8.030	7.957	7.969	3,221	-0.15(-1.87%)
Dec 05, 2011	8.213	8.213	8.122	8.122	6,246	+0.03(+0.38%)
Dec 02, 2011	8.036	8.274	8.000	8.091	9,833	+0.09(+1.06%)
Dec 01, 2011	8.462	8.462	7.921	8.006	27,912	-0.45(-5.32%)
Nov 30, 2011	8.487	8.487	8.426	8.456	2,618	+0.02(+0.22%)
Nov 29, 2011	8.219	8.474	8.216	8.438	5,130	+0.26(+3.12%)
Nov 28, 2011	8.663	8.663	8.182	8.182	3,566	-0.13(-1.61%)
Nov 25, 2011	8.377	8.383	8.310	8.316	1,972	+0.06(+0.73%)
Nov 23, 2011	8.645	8.645	8.256	8.256	3,123	-0.26(-3.06%)
Nov 22, 2011	8.608	8.669	8.517	8.517	2,350	-0.01(-0.07%)
Nov 21, 2011	8.517	8.660	8.517	8.523	2,934	-0.09(-0.99%)
Nov 16, 2011	8.608	8.608	8.608	8.608	0	+0.09(+1.07%)
Nov 15, 2011	8.124	8.517	8.115	8.517	7,203	+0.27(+3.24%)
Nov 14, 2011	8.249	8.249	8.249	8.249	328	-0.30(-3.56%)
Nov 11, 2011	8.310	8.553	8.310	8.553	6,275	+0.28(+3.38%)
Nov 10, 2011	8.505	8.516	8.237	8.274	1,995	-0.01(-0.15%)
Nov 09, 2011	8.286	8.292	8.286	8.286	821	-0.27(-3.13%)
Nov 08, 2011	8.268	8.639	8.268	8.553	2,468	+0.28(+3.38%)
Nov 07, 2011	8.438	8.438	8.067	8.274	657	+0.03(+0.41%)
Nov 04, 2011	8.219	8.347	8.213	8.240	5,986	-0.20(-2.42%)
Nov 03, 2011	8.493	8.511	8.444	8.444	821	-0.07(-0.80%)
Nov 01, 2011	8.511	8.512	8.512	8.512	17,588	-0.00(-0.06%)
Oct 31, 2011	8.584	8.590	8.517	8.517	4,260	-0.04(-0.50%)
Oct 28, 2011	8.748	8.748	8.395	8.560	2,958	-0.35(-3.89%)
Oct 27, 2011	8.560	8.906	8.560	8.906	5,884	+0.39(+4.57%)
Oct 26, 2011	8.274	8.517	8.274	8.517	12,589	+0.27(+3.32%)
Oct 25, 2011	8.231	8.274	8.231	8.243	1,808	+0.01(+0.15%)
Oct 24, 2011	8.128	8.334	7.994	8.231	12,805	+0.32(+4.08%)
Oct 21, 2011	8.073	8.201	7.909	7.909	5,486	-0.12(-1.44%)
Oct 20, 2011	8.042	8.042	8.000	8.024	1,808	+0.02(+0.30%)
Oct 19, 2011	8.018	8.030	7.976	8.000	2,789	+0.09(+1.15%)
Oct 18, 2011	8.018	8.030	7.909	7.909	1,643	-0.05(-0.61%)
Oct 17, 2011	8.030	8.030	7.945	7.957	8,125	-0.01(-0.08%)
Oct 14, 2011	8.030	8.030	7.781	7.963	1,837	+0.04(+0.46%)
Oct 13, 2011	7.969	7.969	7.781	7.927	1,033	-0.06(-0.76%)
Oct 12, 2011	7.969	8.030	7.787	7.988	14,884	+0.15(+1.94%)
Oct 11, 2011	8.000	8.000	7.738	7.836	2,843	-0.16(-1.98%)
Oct 10, 2011	7.969	7.994	7.969	7.994	821	+0.27(+3.46%)
Oct 07, 2011	7.872	7.909	7.726	7.726	4,166	-0.08(-1.01%)
Oct 06, 2011	7.986	7.986	7.787	7.805	4,786	-0.21(-2.66%)
Oct 05, 2011	8.073	8.073	8.018	8.018	657	+0.21(+2.65%)
Oct 04, 2011	8.091	8.091	7.805	7.811	12,584	-0.35(-4.33%)