Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	7.573	7.690	7.429	7.468	1,801	+0.04(+0.52%)
Mar 30, 2010	7.429	7.574	7.368	7.429	23,357	-0.03(-0.37%)
Mar 29, 2010	7.473	7.593	7.440	7.457	5,826	-0.04(-0.52%)
Mar 26, 2010	7.496	7.607	7.440	7.496	6,190	-0.05(-0.63%)
Mar 25, 2010	7.440	7.634	7.440	7.543	10,471	+0.10(+1.39%)
Mar 24, 2010	7.484	7.523	7.440	7.440	4,574	-0.06(-0.74%)
Mar 23, 2010	7.496	7.612	7.440	7.496	19,132	-0.03(-0.44%)
Mar 22, 2010	7.473	7.579	7.473	7.529	7,034	-0.11(-1.38%)
Mar 19, 2010	7.551	7.634	7.429	7.634	11,022	+0.07(+0.88%)
Mar 18, 2010	7.568	7.568	7.568	7.568	900	+0.00(+0.00%)
Mar 17, 2010	7.440	7.634	7.418	7.568	13,733	+0.07(+0.96%)
Mar 16, 2010	7.412	7.546	7.412	7.496	4,196	+0.06(+0.82%)
Mar 15, 2010	7.440	7.573	7.368	7.435	15,719	-0.06(-0.74%)
Mar 12, 2010	7.496	7.496	7.358	7.490	37,643	-0.01(-0.07%)
Mar 11, 2010	7.562	7.562	7.373	7.496	3,827	+0.01(+0.07%)
Mar 10, 2010	7.441	7.523	7.441	7.490	7,772	-0.00(-0.02%)
Mar 09, 2010	7.343	7.512	7.343	7.492	11,432	+0.13(+1.80%)
Mar 08, 2010	7.277	7.386	7.261	7.359	9,717	+0.04(+0.60%)
Mar 05, 2010	7.234	7.523	7.217	7.316	52,494	+0.12(+1.60%)
Mar 04, 2010	7.239	7.250	7.141	7.201	16,797	-0.02(-0.31%)
Mar 03, 2010	7.414	7.538	7.223	7.223	33,614	-0.22(-2.93%)
Mar 02, 2010	7.310	7.479	7.310	7.441	2,935	+0.09(+1.26%)
Mar 01, 2010	7.283	7.566	7.283	7.348	4,402	+0.00(+0.00%)
Feb 26, 2010	7.261	7.348	7.250	7.348	4,901	+0.00(+0.00%)
Feb 25, 2010	7.305	7.348	7.305	7.348	2,384	-0.01(-0.15%)
Feb 24, 2010	7.359	7.495	7.327	7.359	2,652	+0.00(+0.00%)
Feb 23, 2010	7.141	7.359	7.141	7.359	28,708	+0.09(+1.20%)
Feb 22, 2010	7.359	7.359	7.226	7.272	11,690	-0.04(-0.52%)
Feb 19, 2010	7.359	7.359	7.310	7.310	3,439	+0.01(+0.07%)
Feb 18, 2010	7.337	7.356	7.305	7.305	5,044	+0.00(+0.00%)
Feb 17, 2010	7.359	7.359	7.265	7.305	11,318	-0.07(-0.96%)
Feb 16, 2010	7.386	7.479	7.310	7.376	46,347	-0.20(-2.66%)
Feb 12, 2010	7.446	7.577	7.577	7.577	2,384	+0.00(+0.00%)
Feb 11, 2010	7.430	7.626	7.430	7.577	11,334	+0.22(+2.96%)
Feb 10, 2010	7.359	7.359	7.359	7.359	366	+0.00(+0.00%)
Feb 09, 2010	7.362	7.523	7.354	7.359	1,573	-0.07(-0.95%)
Feb 08, 2010	7.430	7.430	7.430	7.430	183	+0.00(+0.00%)
Feb 05, 2010	7.517	7.523	7.348	7.430	13,684	+0.08(+1.11%)
Feb 04, 2010	7.418	7.504	7.332	7.348	11,899	-0.07(-0.88%)
Feb 03, 2010	7.414	7.414	7.411	7.414	4,919	+0.05(+0.74%)
Feb 02, 2010	7.414	7.485	7.359	7.359	18,951	-0.05(-0.74%)
Feb 01, 2010	7.474	7.495	7.403	7.414	5,591	-0.07(-0.95%)
Jan 29, 2010	7.468	7.523	7.468	7.485	5,196	+0.02(+0.22%)
Jan 28, 2010	7.501	7.749	7.468	7.468	18,749	-0.10(-1.30%)
Jan 27, 2010	7.419	7.577	7.403	7.566	15,754	+0.12(+1.61%)
Jan 26, 2010	7.495	7.577	7.446	7.446	6,475	-0.13(-1.73%)
Jan 25, 2010	7.479	7.577	7.397	7.577	4,465	+0.14(+1.83%)
Jan 22, 2010	7.501	7.506	7.414	7.441	3,676	-0.01(-0.07%)
Jan 21, 2010	7.539	7.550	7.419	7.446	12,969	-0.08(-1.01%)
Jan 20, 2010	7.490	7.577	7.479	7.523	9,858	-0.04(-0.50%)
Jan 19, 2010	7.577	7.659	7.506	7.561	5,870	+0.03(+0.34%)
Jan 15, 2010	7.637	7.535	7.535	7.535	12,841	-0.17(-2.24%)
Jan 14, 2010	7.659	7.719	7.632	7.708	22,787	+0.02(+0.28%)
Jan 13, 2010	7.741	7.926	7.583	7.686	41,452	-0.09(-1.19%)
Jan 12, 2010	7.735	8.122	7.724	7.779	33,911	+0.04(+0.49%)
Jan 11, 2010	7.776	7.776	7.602	7.741	12,290	+0.16(+2.16%)
Jan 08, 2010	7.468	7.621	7.468	7.577	10,122	+0.01(+0.14%)
Jan 07, 2010	7.495	7.577	7.495	7.566	2,351	+0.07(+0.94%)
Jan 06, 2010	7.446	7.781	7.441	7.495	28,789	-0.07(-0.95%)
Jan 05, 2010	7.670	7.670	7.490	7.568	15,996	+0.04(+0.60%)