Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.967	9.979	9.923	9.979	1,774	-0.02(-0.19%)
Feb 28, 2012	10.02	10.16	9.979	9.998	2,339	+0.07(+0.75%)
Feb 27, 2012	10.01	10.21	9.923	9.923	1,605	-0.09(-0.87%)
Feb 24, 2012	9.948	10.16	9.917	10.01	8,062	+0.04(+0.44%)
Feb 23, 2012	9.855	10.16	9.855	9.967	3,467	+0.12(+1.20%)
Feb 22, 2012	9.731	10.08	9.731	9.849	2,258	+0.06(+0.63%)
Feb 21, 2012	9.979	9.979	9.768	9.787	4,506	-0.19(-1.93%)
Feb 17, 2012	10.07	10.07	9.923	9.979	3,739	-0.09(-0.92%)
Feb 16, 2012	10.10	10.15	10.01	10.07	6,088	+0.07(+0.68%)
Feb 15, 2012	9.836	10.10	9.836	10.00	12,261	+0.15(+1.51%)
Feb 14, 2012	9.483	9.931	9.482	9.855	15,078	+0.55(+5.93%)
Feb 13, 2012	9.235	9.304	9.194	9.303	7,098	+0.16(+1.74%)
Feb 10, 2012	9.144	9.144	9.144	9.144	322	+0.09(+1.05%)
Feb 09, 2012	9.049	9.136	9.049	9.049	1,048	-0.03(-0.33%)
Feb 08, 2012	9.080	9.080	9.080	9.080	279	+0.01(+0.13%)
Feb 07, 2012	8.987	9.068	8.987	9.068	2,687	+0.08(+0.90%)
Feb 06, 2012	8.950	8.987	8.950	8.987	2,836	+0.01(+0.07%)
Feb 03, 2012	8.987	9.068	8.808	8.981	11,887	+0.04(+0.42%)
Feb 02, 2012	8.708	8.987	8.708	8.944	3,163	-0.03(-0.35%)
Feb 01, 2012	8.987	8.987	8.746	8.975	9,919	-0.01(-0.14%)
Jan 31, 2012	8.535	8.987	8.535	8.987	5,501	+0.15(+1.75%)
Jan 30, 2012	8.746	8.832	8.634	8.832	11,158	+0.07(+0.77%)
Jan 27, 2012	8.832	8.832	8.522	8.765	2,950	+0.09(+1.01%)
Jan 25, 2012	8.671	8.677	8.677	8.677	1,452	+0.03(+0.31%)
Jan 24, 2012	8.677	8.677	8.651	8.651	3,468	+0.10(+1.21%)
Jan 23, 2012	8.535	8.677	8.429	8.547	4,446	-0.01(-0.07%)
Jan 20, 2012	8.659	8.659	8.553	8.553	2,420	-0.11(-1.22%)
Jan 19, 2012	8.653	8.659	8.622	8.659	645	+0.01(+0.14%)
Jan 18, 2012	8.677	8.677	8.337	8.646	4,533	+0.00(+0.00%)
Jan 17, 2012	8.516	8.677	8.491	8.646	5,051	+0.29(+3.41%)
Jan 13, 2012	8.361	8.361	8.361	8.361	161	-0.06(-0.77%)
Jan 12, 2012	8.355	8.436	8.355	8.426	2,258	+0.09(+1.08%)
Jan 11, 2012	8.417	8.442	8.219	8.337	6,889	-0.04(-0.52%)
Jan 10, 2012	8.590	8.590	8.380	8.380	3,905	-0.01(-0.07%)
Jan 09, 2012	8.429	8.634	8.250	8.386	12,945	+0.02(+0.22%)
Jan 06, 2012	8.368	8.460	8.368	8.368	3,626	+0.12(+1.50%)
Jan 05, 2012	8.482	8.491	8.225	8.244	9,375	-0.18(-2.13%)
Jan 04, 2012	8.411	8.423	8.293	8.423	2,076	+0.12(+1.42%)
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%)