Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.31	10.36	10.26	10.26	20,799	+0.00(+0.00%)
Mar 29, 2012	10.23	10.32	10.23	10.26	2,197	-0.05(-0.49%)
Mar 28, 2012	10.18	10.32	10.14	10.32	1,631	-0.01(-0.06%)
Mar 27, 2012	10.35	10.35	10.30	10.32	4,109	+0.05(+0.50%)
Mar 26, 2012	10.30	10.37	10.18	10.27	9,293	+0.02(+0.19%)
Mar 23, 2012	10.38	10.38	10.18	10.25	5,489	+0.01(+0.12%)
Mar 22, 2012	10.36	10.40	10.24	10.24	12,515	-0.22(-2.07%)
Mar 21, 2012	10.37	10.46	10.24	10.46	6,962	+0.08(+0.80%)
Mar 20, 2012	10.23	10.37	10.23	10.37	6,721	+0.20(+1.94%)
Mar 19, 2012	9.952	10.28	9.952	10.18	11,751	+0.05(+0.50%)
Mar 16, 2012	9.911	10.12	9.892	10.12	13,030	+0.24(+2.41%)
Mar 15, 2012	9.773	9.886	9.773	9.886	6,103	+0.22(+2.27%)
Mar 14, 2012	9.760	9.779	9.603	9.666	16,147	-0.09(-0.96%)
Mar 13, 2012	9.760	9.961	9.233	9.760	17,985	-0.20(-2.02%)
Mar 12, 2012	9.999	9.999	9.729	9.961	8,448	+0.11(+1.08%)
Mar 09, 2012	10.04	10.04	9.848	9.854	4,080	-0.19(-1.87%)
Mar 08, 2012	9.729	10.09	9.541	10.04	18,775	+0.21(+2.17%)
Mar 07, 2012	9.911	10.14	9.804	9.829	3,750	-0.28(-2.79%)
Mar 06, 2012	10.03	10.16	10.01	10.11	1,752	+0.04(+0.44%)
Mar 05, 2012	10.05	10.07	9.927	10.07	7,884	-0.03(-0.31%)
Mar 01, 2012	10.19	10.10	10.10	10.10	3,982	-0.01(-0.06%)
Feb 29, 2012	10.09	10.11	10.05	10.11	1,752	-0.02(-0.19%)
Feb 28, 2012	10.14	10.29	10.11	10.12	2,310	+0.08(+0.75%)
Feb 27, 2012	10.14	10.34	10.05	10.05	1,585	-0.09(-0.87%)
Feb 24, 2012	10.07	10.29	10.04	10.14	7,961	+0.04(+0.44%)
Feb 23, 2012	9.980	10.29	9.980	10.09	3,423	+0.12(+1.20%)
Feb 22, 2012	9.854	10.21	9.854	9.974	2,230	+0.06(+0.63%)
Feb 21, 2012	10.11	10.11	9.892	9.911	4,449	-0.19(-1.93%)
Feb 17, 2012	10.20	10.20	10.05	10.11	3,693	-0.09(-0.92%)
Feb 16, 2012	10.23	10.28	10.14	10.20	6,012	+0.07(+0.68%)
Feb 15, 2012	9.961	10.23	9.961	10.13	12,108	+0.15(+1.51%)
Feb 14, 2012	9.603	10.06	9.602	9.980	14,890	+0.56(+5.93%)
Feb 13, 2012	9.352	9.422	9.311	9.421	7,010	+0.16(+1.74%)
Feb 10, 2012	9.260	9.260	9.260	9.260	318	+0.10(+1.05%)
Feb 09, 2012	9.164	9.252	9.164	9.164	1,035	-0.03(-0.33%)
Feb 08, 2012	9.195	9.195	9.195	9.195	275	+0.01(+0.13%)
Feb 07, 2012	9.101	9.183	9.101	9.183	2,654	+0.08(+0.90%)
Feb 06, 2012	9.064	9.101	9.064	9.101	2,800	+0.01(+0.07%)
Feb 03, 2012	9.101	9.183	8.919	9.095	11,738	+0.04(+0.42%)
Feb 02, 2012	8.819	9.101	8.819	9.057	3,124	-0.03(-0.35%)
Feb 01, 2012	9.101	9.101	8.856	9.089	9,794	-0.01(-0.14%)
Jan 31, 2012	8.643	9.101	8.643	9.101	5,432	+0.16(+1.75%)
Jan 30, 2012	8.856	8.944	8.743	8.944	11,018	+0.07(+0.77%)
Jan 27, 2012	8.944	8.944	8.630	8.876	2,913	+0.09(+1.01%)
Jan 25, 2012	8.781	8.787	8.787	8.787	1,433	+0.03(+0.31%)
Jan 24, 2012	8.787	8.787	8.760	8.760	3,425	+0.10(+1.21%)
Jan 23, 2012	8.643	8.787	8.536	8.656	4,390	-0.01(-0.07%)
Jan 20, 2012	8.769	8.769	8.662	8.662	2,389	-0.11(-1.22%)
Jan 19, 2012	8.762	8.769	8.731	8.769	637	+0.01(+0.14%)
Jan 18, 2012	8.787	8.787	8.442	8.756	4,476	+0.00(+0.00%)
Jan 17, 2012	8.624	8.787	8.599	8.756	4,988	+0.29(+3.41%)
Jan 13, 2012	8.467	8.467	8.467	8.467	159	-0.07(-0.77%)
Jan 12, 2012	8.461	8.543	8.461	8.533	2,230	+0.09(+1.08%)
Jan 11, 2012	8.524	8.549	8.323	8.442	6,802	-0.04(-0.52%)
Jan 10, 2012	8.699	8.699	8.486	8.486	3,857	-0.01(-0.07%)
Jan 09, 2012	8.536	8.743	8.354	8.492	12,783	+0.02(+0.22%)
Jan 06, 2012	8.474	8.567	8.474	8.474	3,581	+0.13(+1.50%)
Jan 05, 2012	8.590	8.599	8.329	8.348	9,258	-0.18(-2.13%)