Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	11.22	11.23	11.08	11.23	7,124	+0.03(+0.29%)
Dec 28, 2012	11.17	11.23	10.95	11.20	3,734	+0.03(+0.30%)
Dec 27, 2012	11.02	11.20	10.84	11.17	37,422	+0.18(+1.62%)
Dec 26, 2012	11.00	11.02	10.84	10.99	8,882	+0.07(+0.67%)
Dec 24, 2012	11.08	11.08	10.92	10.92	4,230	+0.05(+0.49%)
Dec 21, 2012	10.98	11.17	10.86	10.86	2,791	-0.12(-1.08%)
Dec 20, 2012	10.88	11.00	10.86	10.98	12,232	+0.11(+1.03%)
Dec 19, 2012	11.03	11.21	10.87	10.87	18,713	-0.10(-0.90%)
Dec 18, 2012	10.90	11.06	10.90	10.97	8,274	+0.11(+0.97%)
Dec 17, 2012	10.84	10.86	10.84	10.86	605	-0.03(-0.31%)
Dec 14, 2012	10.84	10.90	10.84	10.90	1,815	+0.05(+0.47%)
Dec 13, 2012	10.90	10.90	10.85	10.85	463	-0.06(-0.59%)
Dec 12, 2012	10.90	10.91	10.81	10.91	8,584	+0.17(+1.60%)
Dec 11, 2012	10.73	10.79	10.72	10.74	9,925	+0.16(+1.54%)
Dec 10, 2012	10.54	10.58	10.52	10.58	6,569	+0.00(+0.00%)
Dec 07, 2012	10.54	10.58	10.54	10.58	12,608	+0.03(+0.31%)
Dec 06, 2012	10.58	10.58	10.54	10.54	4,340	-0.03(-0.31%)
Dec 05, 2012	10.51	10.58	10.51	10.58	2,819	+0.11(+1.06%)
Dec 04, 2012	10.54	10.54	10.42	10.47	6,625	+0.05(+0.50%)
Nov 30, 2012	10.41	10.45	10.39	10.41	42,870	+0.03(+0.25%)
Nov 29, 2012	10.41	10.41	10.19	10.39	3,226	-0.03(-0.25%)
Nov 28, 2012	10.35	10.43	10.35	10.41	1,136	+0.07(+0.69%)
Nov 27, 2012	10.45	10.45	10.34	10.34	5,741	-0.06(-0.56%)
Nov 26, 2012	10.41	10.41	10.28	10.40	5,655	-0.01(-0.06%)
Nov 23, 2012	10.41	10.41	10.39	10.41	1,413	+0.01(+0.06%)
Nov 21, 2012	10.09	10.40	10.09	10.40	3,590	+0.21(+2.04%)
Nov 20, 2012	10.73	10.73	10.17	10.19	4,455	-0.14(-1.39%)
Nov 19, 2012	10.42	10.89	10.32	10.34	5,784	+0.02(+0.19%)
Nov 16, 2012	10.06	10.39	10.06	10.32	2,638	+0.16(+1.54%)
Nov 15, 2012	10.09	10.37	10.08	10.16	7,359	-0.19(-1.82%)
Nov 14, 2012	10.74	10.74	10.28	10.35	11,581	-0.40(-3.69%)
Nov 13, 2012	10.80	10.80	10.75	10.75	4,916	-0.06(-0.54%)
Nov 12, 2012	11.02	11.03	10.80	10.80	10,887	-0.21(-1.95%)
Nov 09, 2012	10.98	11.02	10.85	11.02	3,457	+0.08(+0.77%)
Nov 08, 2012	11.08	11.08	10.78	10.93	6,423	-0.14(-1.27%)
Nov 07, 2012	11.15	11.15	10.91	11.07	6,823	-0.08(-0.72%)
Nov 06, 2012	11.15	11.16	11.06	11.16	1,223	+0.29(+2.63%)
Nov 05, 2012	10.97	11.01	10.87	10.87	7,221	-0.05(-0.42%)
Nov 02, 2012	11.08	11.16	10.90	10.91	24,506	-0.16(-1.47%)
Nov 01, 2012	11.06	11.10	11.06	11.08	8,164	+0.05(+0.47%)
Oct 31, 2012	10.99	11.09	10.98	11.03	7,557	-0.01(-0.13%)
Oct 26, 2012	11.10	11.04	11.04	11.04	2,919	-0.06(-0.52%)
Oct 25, 2012	11.09	11.10	11.09	11.10	2,836	+0.11(+1.01%)
Oct 24, 2012	11.10	11.10	10.99	10.99	5,228	-0.08(-0.71%)
Oct 23, 2012	11.03	11.10	10.99	11.06	3,501	+0.08(+0.71%)
Oct 19, 2012	10.92	11.06	10.90	10.99	8,256	+0.00(+0.00%)
Oct 18, 2012	11.03	11.06	10.90	10.99	4,807	-0.08(-0.71%)
Oct 17, 2012	10.99	11.06	10.99	11.06	2,765	+0.13(+1.19%)
Oct 16, 2012	10.93	10.93	10.89	10.93	1,912	+0.00(+0.00%)
Oct 15, 2012	10.90	10.93	10.89	10.93	6,413	+0.03(+0.24%)
Oct 12, 2012	11.04	11.04	10.91	10.91	1,493	-0.12(-1.10%)
Oct 11, 2012	11.04	11.06	11.01	11.03	2,210	-0.02(-0.14%)
Oct 10, 2012	11.05	11.06	11.01	11.04	2,427	+0.10(+0.89%)
Oct 09, 2012	10.84	10.95	10.77	10.95	6,949	+0.12(+1.14%)
Oct 08, 2012	11.05	11.05	10.78	10.82	14,229	-0.12(-1.13%)
Oct 05, 2012	10.94	10.95	10.91	10.95	5,483	+0.04(+0.36%)
Oct 04, 2012	10.91	10.91	10.91	10.91	184	+0.00(+0.00%)
Oct 03, 2012	11.04	11.06	10.75	10.91	4,712	-0.03(-0.24%)
Oct 02, 2012	10.93	11.05	10.74	10.93	5,843	+0.07(+0.66%)