Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	5.798	6.229	5.776	6.229	10,045	+0.34(+5.83%)
Dec 30, 2008	5.878	5.940	5.678	5.885	9,524	+0.08(+1.31%)
Dec 29, 2008	5.994	5.994	5.765	5.809	4,587	+0.00(+0.00%)
Dec 26, 2008	5.994	6.011	5.722	5.809	6,298	-0.20(-3.35%)
Dec 24, 2008	5.944	6.011	5.944	6.011	5,162	+0.29(+5.05%)
Dec 23, 2008	5.177	5.722	5.177	5.722	14,172	+0.54(+10.53%)
Dec 22, 2008	5.013	5.286	4.839	5.177	33,297	+0.27(+5.56%)
Dec 19, 2008	5.177	5.177	4.785	4.904	78,781	-0.19(-3.74%)
Dec 18, 2008	6.000	6.000	4.632	5.095	95,952	-1.02(-16.67%)
Dec 17, 2008	5.874	6.114	5.874	6.114	12,225	-0.16(-2.60%)
Dec 16, 2008	6.038	6.278	5.744	6.278	10,100	+0.28(+4.73%)
Dec 15, 2008	5.776	6.027	5.776	5.994	8,709	+0.27(+4.66%)
Dec 12, 2008	5.994	5.994	5.727	5.727	6,391	-0.25(-4.11%)
Dec 11, 2008	5.962	5.972	5.787	5.972	5,844	+0.22(+3.89%)
Dec 10, 2008	5.994	5.994	5.749	5.749	15,231	-0.16(-2.76%)
Dec 09, 2008	5.994	5.994	5.613	5.913	9,193	+0.07(+1.12%)
Dec 08, 2008	5.994	5.994	5.749	5.847	13,113	-0.01(-0.19%)
Dec 05, 2008	5.858	5.874	5.684	5.858	19,743	-0.27(-4.44%)
Dec 04, 2008	5.858	6.131	5.804	6.131	25,507	+0.27(+4.65%)
Dec 03, 2008	5.629	6.321	5.618	5.858	22,466	+0.41(+7.50%)
Dec 02, 2008	5.177	5.504	5.177	5.449	9,364	+0.31(+6.04%)
Dec 01, 2008	4.697	5.580	4.681	5.139	10,621	+0.59(+12.93%)
Nov 28, 2008	4.550	4.550	4.550	4.550	6,132	-0.35(-7.12%)
Nov 26, 2008	5.313	5.449	4.899	4.899	23,011	-0.33(-6.35%)
Nov 25, 2008	5.389	5.586	5.231	5.231	28,915	-0.16(-2.93%)
Nov 24, 2008	4.795	5.449	4.681	5.389	166,124	+0.63(+13.29%)
Nov 21, 2008	4.763	4.763	4.316	4.757	10,913	-0.16(-3.32%)
Nov 20, 2008	4.915	4.926	4.904	4.921	1,835	-0.53(-9.70%)
Nov 19, 2008	5.994	5.994	5.286	5.449	13,394	-0.52(-8.68%)
Nov 18, 2008	5.962	5.967	5.395	5.967	18,015	+0.52(+9.50%)
Nov 17, 2008	5.831	5.831	5.423	5.449	2,249	-0.28(-4.94%)
Nov 14, 2008	5.858	5.858	5.733	5.733	7,156	-0.26(-4.28%)
Nov 13, 2008	5.858	5.994	5.449	5.989	17,343	+0.06(+1.01%)
Nov 12, 2008	5.869	6.158	5.449	5.929	15,154	-0.60(-9.18%)
Nov 11, 2008	6.948	6.948	6.398	6.528	4,771	-0.49(-6.99%)
Nov 10, 2008	6.648	7.019	6.648	7.019	550	+0.41(+6.18%)
Nov 07, 2008	6.539	6.610	6.539	6.610	9,358	+0.07(+1.08%)
Nov 06, 2008	6.643	6.643	6.523	6.539	10,230	-0.08(-1.23%)
Nov 05, 2008	7.084	7.084	6.621	6.621	49,545	-0.19(-2.80%)
Nov 04, 2008	7.084	7.259	6.812	6.812	11,720	-0.27(-3.85%)
Nov 03, 2008	6.817	7.084	6.670	7.084	9,276	+0.26(+3.75%)
Oct 31, 2008	6.534	6.828	6.430	6.828	125,963	+0.40(+6.19%)
Oct 30, 2008	6.817	6.893	6.430	6.430	18,110	-0.46(-6.72%)
Oct 29, 2008	7.629	7.629	6.648	6.893	6,127	-0.08(-1.21%)
Oct 28, 2008	7.139	7.139	6.978	6.978	10,087	-0.13(-1.80%)
Oct 27, 2008	7.629	7.629	6.681	7.106	16,196	-0.52(-6.86%)
Oct 24, 2008	8.120	8.120	7.629	7.629	7,340	-0.73(-8.73%)
Oct 23, 2008	8.354	8.359	8.354	8.359	917	+0.21(+2.54%)
Oct 22, 2008	8.416	8.419	8.152	8.152	2,763	-0.48(-5.62%)
Oct 21, 2008	8.664	8.670	8.419	8.637	14,763	-0.08(-0.88%)
Oct 20, 2008	8.719	8.719	8.675	8.713	3,771	+0.07(+0.76%)
Oct 17, 2008	8.249	8.648	8.021	8.648	4,659	+0.41(+5.03%)
Oct 16, 2008	8.555	8.555	7.961	8.234	4,824	-0.22(-2.58%)
Oct 15, 2008	8.664	8.692	8.452	8.452	1,776	-0.10(-1.21%)
Oct 14, 2008	8.719	8.719	8.457	8.555	5,940	+0.10(+1.23%)
Oct 13, 2008	8.675	8.719	8.392	8.452	10,927	-0.23(-2.70%)
Oct 10, 2008	8.501	8.686	8.011	8.686	2,838	-0.01(-0.13%)
Oct 09, 2008	8.713	8.713	8.032	8.697	2,569	+0.52(+6.40%)
Oct 08, 2008	8.310	8.583	8.174	8.174	1,379	-0.27(-3.23%)
Oct 07, 2008	8.403	8.446	8.201	8.446	4,837	-0.03(-0.32%)
Oct 06, 2008	8.354	8.474	8.338	8.474	4,791	+0.07(+0.78%)
Oct 03, 2008	8.588	8.588	8.359	8.408	4,413	+0.07(+0.85%)
Oct 02, 2008	8.310	8.599	8.256	8.338	6,198	+0.16(+2.00%)