Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	8.392	8.392	8.233	8.351	25,914	-0.03(-0.35%)
Mar 30, 2011	8.468	8.468	8.380	8.380	9,213	-0.06(-0.77%)
Mar 29, 2011	8.539	8.539	8.445	8.445	2,037	+0.08(+0.91%)
Mar 28, 2011	8.668	8.668	8.357	8.368	9,833	-0.22(-2.53%)
Mar 25, 2011	8.380	8.627	8.321	8.586	24,559	+0.22(+2.60%)
Mar 24, 2011	8.324	8.379	8.324	8.368	688	-0.01(-0.14%)
Mar 23, 2011	8.380	8.451	8.292	8.380	10,189	-0.02(-0.28%)
Mar 22, 2011	8.404	8.404	8.404	8.404	311	-0.01(-0.14%)
Mar 21, 2011	8.468	8.509	8.415	8.415	544	+0.04(+0.49%)
Mar 18, 2011	8.427	8.568	8.233	8.374	9,981	-0.08(-0.90%)
Mar 17, 2011	8.321	8.586	8.292	8.451	6,337	-0.19(-2.24%)
Mar 16, 2011	8.656	8.656	8.645	8.645	953	+0.06(+0.68%)
Mar 15, 2011	8.292	8.586	8.292	8.586	10,495	+0.04(+0.41%)
Mar 14, 2011	8.468	8.557	8.439	8.551	2,991	-0.01(-0.07%)
Mar 11, 2011	8.468	8.562	8.468	8.556	3,487	+0.09(+1.04%)
Mar 10, 2011	8.451	8.515	8.451	8.468	4,324	-0.03(-0.34%)
Mar 09, 2011	8.526	8.526	8.391	8.497	6,828	+0.03(+0.34%)
Mar 08, 2011	8.341	8.474	8.341	8.468	8,591	+0.14(+1.74%)
Mar 07, 2011	8.301	8.324	8.286	8.324	8,452	+0.03(+0.32%)
Mar 04, 2011	8.306	8.306	8.237	8.297	3,859	+0.03(+0.38%)
Mar 03, 2011	8.266	8.266	8.237	8.266	5,888	+0.03(+0.35%)
Mar 02, 2011	8.295	8.295	8.237	8.237	691	-0.01(-0.14%)
Mar 01, 2011	8.445	8.445	8.237	8.249	5,067	-0.09(-1.04%)
Feb 28, 2011	8.283	8.468	8.272	8.335	4,670	-0.12(-1.37%)
Feb 25, 2011	8.364	8.526	8.364	8.451	6,482	+0.09(+1.11%)
Feb 24, 2011	8.197	8.370	8.191	8.358	12,839	+0.12(+1.47%)
Feb 23, 2011	8.353	8.353	8.237	8.237	7,473	-0.12(-1.38%)
Feb 22, 2011	8.324	8.353	8.266	8.352	4,342	-0.01(-0.08%)
Feb 18, 2011	8.260	8.410	8.260	8.358	4,913	+0.09(+1.12%)
Feb 17, 2011	8.411	8.411	8.150	8.266	12,916	-0.12(-1.38%)
Feb 16, 2011	8.306	8.382	8.306	8.382	1,902	-0.03(-0.34%)
Feb 15, 2011	8.358	8.434	8.306	8.411	10,980	-0.09(-1.02%)
Feb 14, 2011	8.376	8.497	8.358	8.497	2,940	+0.16(+1.87%)
Feb 11, 2011	8.382	8.393	8.301	8.341	7,819	+0.12(+1.48%)
Feb 10, 2011	8.376	8.376	8.220	8.220	1,643	-0.15(-1.79%)
Feb 09, 2011	8.364	8.370	8.205	8.369	2,660	+0.02(+0.27%)
Feb 08, 2011	8.341	8.347	8.341	8.347	691	+0.10(+1.26%)
Feb 07, 2011	8.231	8.341	8.093	8.243	8,478	+0.01(+0.07%)
Feb 04, 2011	8.272	8.376	8.116	8.237	24,617	-0.06(-0.70%)
Feb 03, 2011	8.353	8.353	8.276	8.295	3,530	-0.03(-0.35%)
Feb 02, 2011	8.405	8.439	8.324	8.324	16,706	-0.09(-1.03%)
Feb 01, 2011	8.463	8.463	8.411	8.411	1,857	+0.03(+0.34%)
Jan 31, 2011	8.339	8.422	8.295	8.382	3,459	-0.08(-0.89%)
Jan 28, 2011	8.457	8.457	8.457	8.457	345	+0.00(+0.01%)
Jan 27, 2011	8.515	8.526	8.295	8.456	5,328	-0.04(-0.48%)
Jan 26, 2011	8.520	8.526	8.468	8.497	1,210	+0.03(+0.34%)
Jan 25, 2011	8.387	8.526	8.382	8.468	1,221	-0.03(-0.34%)
Jan 24, 2011	8.439	8.555	8.382	8.497	3,515	+0.06(+0.68%)
Jan 21, 2011	8.451	8.578	8.324	8.439	5,831	-0.07(-0.82%)
Jan 20, 2011	8.507	8.555	8.507	8.509	3,098	+0.03(+0.34%)
Jan 19, 2011	8.621	8.642	8.480	8.480	3,338	+0.01(+0.14%)
Jan 18, 2011	8.457	8.532	8.399	8.468	53,212	+0.12(+1.38%)
Jan 14, 2011	8.382	8.382	8.310	8.353	1,268	-0.03(-0.34%)
Jan 13, 2011	8.324	8.382	8.324	8.382	3,634	+0.06(+0.69%)
Jan 12, 2011	8.324	8.369	8.278	8.324	3,593	+0.00(+0.00%)
Jan 11, 2011	8.382	8.382	8.324	8.324	4,312	-0.06(-0.69%)
Jan 10, 2011	8.428	8.428	8.353	8.382	8,890	-0.02(-0.28%)
Jan 07, 2011	8.364	8.445	8.354	8.405	46,820	-0.12(-1.36%)
Jan 06, 2011	8.396	8.520	8.396	8.520	3,286	+0.03(+0.34%)
Jan 05, 2011	8.266	8.497	8.266	8.491	21,145	+0.10(+1.24%)
Jan 04, 2011	8.266	8.387	8.266	8.387	629	+0.15(+1.82%)