Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	8.492	8.492	8.332	8.451	25,608	-0.03(-0.35%)
Mar 30, 2011	8.570	8.570	8.480	8.480	9,104	-0.07(-0.77%)
Mar 29, 2011	8.641	8.641	8.546	8.546	2,013	+0.08(+0.91%)
Mar 28, 2011	8.772	8.772	8.456	8.468	9,717	-0.22(-2.53%)
Mar 25, 2011	8.480	8.730	8.421	8.689	24,269	+0.22(+2.60%)
Mar 24, 2011	8.424	8.479	8.424	8.468	680	-0.01(-0.14%)
Mar 23, 2011	8.480	8.552	8.391	8.480	10,068	-0.02(-0.28%)
Mar 22, 2011	8.504	8.504	8.504	8.504	307	-0.01(-0.14%)
Mar 21, 2011	8.570	8.611	8.516	8.516	537	+0.04(+0.49%)
Mar 18, 2011	8.528	8.671	8.332	8.474	9,863	-0.08(-0.90%)
Mar 17, 2011	8.421	8.689	8.391	8.552	6,262	-0.20(-2.24%)
Mar 16, 2011	8.760	8.760	8.748	8.748	942	+0.06(+0.68%)
Mar 15, 2011	8.391	8.689	8.391	8.689	10,371	+0.04(+0.41%)
Mar 14, 2011	8.570	8.659	8.540	8.653	2,955	-0.01(-0.07%)
Mar 11, 2011	8.570	8.665	8.570	8.659	3,446	+0.09(+1.04%)
Mar 10, 2011	8.552	8.616	8.552	8.570	4,273	-0.03(-0.34%)
Mar 09, 2011	8.628	8.628	8.491	8.599	6,747	+0.03(+0.34%)
Mar 08, 2011	8.441	8.575	8.441	8.570	8,489	+0.15(+1.74%)
Mar 07, 2011	8.400	8.423	8.385	8.423	8,352	+0.03(+0.32%)
Mar 04, 2011	8.406	8.406	8.336	8.396	3,813	+0.03(+0.38%)
Mar 03, 2011	8.365	8.365	8.336	8.365	5,819	+0.03(+0.35%)
Mar 02, 2011	8.394	8.394	8.336	8.336	683	-0.01(-0.14%)
Mar 01, 2011	8.546	8.546	8.336	8.347	5,007	-0.09(-1.04%)
Feb 28, 2011	8.382	8.570	8.371	8.435	4,615	-0.12(-1.37%)
Feb 25, 2011	8.464	8.628	8.464	8.552	6,405	+0.09(+1.11%)
Feb 24, 2011	8.295	8.470	8.289	8.458	12,688	+0.12(+1.47%)
Feb 23, 2011	8.453	8.453	8.336	8.336	7,385	-0.12(-1.38%)
Feb 22, 2011	8.423	8.453	8.365	8.452	4,290	-0.01(-0.08%)
Feb 18, 2011	8.359	8.511	8.359	8.458	4,855	+0.09(+1.12%)
Feb 17, 2011	8.511	8.511	8.248	8.365	12,763	-0.12(-1.38%)
Feb 16, 2011	8.406	8.482	8.406	8.482	1,880	-0.03(-0.34%)
Feb 15, 2011	8.458	8.534	8.406	8.511	10,850	-0.09(-1.02%)
Feb 14, 2011	8.476	8.599	8.458	8.599	2,906	+0.16(+1.87%)
Feb 11, 2011	8.482	8.494	8.400	8.441	7,727	+0.12(+1.48%)
Feb 10, 2011	8.476	8.476	8.318	8.318	1,624	-0.15(-1.79%)
Feb 09, 2011	8.464	8.470	8.303	8.470	2,629	+0.02(+0.27%)
Feb 08, 2011	8.441	8.447	8.441	8.447	683	+0.11(+1.26%)
Feb 07, 2011	8.330	8.441	8.189	8.341	8,378	+0.01(+0.07%)
Feb 04, 2011	8.371	8.476	8.213	8.336	24,326	-0.06(-0.70%)
Feb 03, 2011	8.453	8.453	8.374	8.394	3,489	-0.03(-0.35%)
Feb 02, 2011	8.505	8.540	8.423	8.423	16,509	-0.09(-1.03%)
Feb 01, 2011	8.564	8.564	8.511	8.511	1,836	+0.03(+0.34%)
Jan 31, 2011	8.439	8.523	8.394	8.482	3,419	-0.08(-0.89%)
Jan 28, 2011	8.558	8.558	8.558	8.558	341	+0.00(+0.01%)
Jan 27, 2011	8.616	8.628	8.394	8.557	5,265	-0.04(-0.48%)
Jan 26, 2011	8.622	8.628	8.570	8.599	1,196	+0.03(+0.34%)
Jan 25, 2011	8.488	8.628	8.482	8.570	1,206	-0.03(-0.34%)
Jan 24, 2011	8.540	8.657	8.482	8.599	3,473	+0.06(+0.68%)
Jan 21, 2011	8.552	8.681	8.423	8.540	5,762	-0.07(-0.82%)
Jan 20, 2011	8.609	8.657	8.609	8.611	3,061	+0.03(+0.34%)
Jan 19, 2011	8.725	8.745	8.581	8.581	3,299	+0.01(+0.14%)
Jan 18, 2011	8.558	8.634	8.499	8.570	52,583	+0.12(+1.38%)
Jan 14, 2011	8.482	8.482	8.410	8.453	1,253	-0.03(-0.34%)
Jan 13, 2011	8.423	8.482	8.423	8.482	3,591	+0.06(+0.69%)
Jan 12, 2011	8.423	8.470	8.377	8.423	3,550	+0.00(+0.00%)
Jan 11, 2011	8.482	8.482	8.423	8.423	4,261	-0.06(-0.69%)
Jan 10, 2011	8.529	8.529	8.453	8.482	8,785	-0.02(-0.28%)
Jan 07, 2011	8.464	8.546	8.454	8.505	46,266	-0.12(-1.36%)
Jan 06, 2011	8.496	8.622	8.496	8.622	3,248	+0.03(+0.34%)
Jan 05, 2011	8.365	8.599	8.365	8.593	20,895	+0.11(+1.24%)
Jan 04, 2011	8.365	8.488	8.365	8.488	622	+0.15(+1.82%)
Jan 03, 2011	8.611	8.622	8.323	8.336	27,191	-0.03(-0.35%)
Dec 31, 2010	8.336	8.587	8.336	8.365	12,477	+0.00(+0.00%)
Dec 30, 2010	8.511	8.511	8.224	8.365	31,510	-0.18(-2.12%)
Dec 29, 2010	8.628	8.628	8.511	8.546	8,816	-0.08(-0.95%)
Dec 28, 2010	8.628	8.628	8.608	8.628	4,776	-0.00(-0.00%)
Dec 27, 2010	8.611	8.628	8.482	8.628	8,010	+0.03(+0.31%)
Dec 23, 2010	8.435	8.622	8.435	8.602	26,200	+0.12(+1.42%)
Dec 22, 2010	8.549	8.570	8.481	8.481	10,029	-0.15(-1.70%)
Dec 21, 2010	8.540	8.628	8.540	8.628	3,176	+0.18(+2.08%)
Dec 20, 2010	8.564	8.698	8.414	8.453	14,999	-0.11(-1.30%)
Dec 17, 2010	8.687	8.687	8.546	8.564	3,254	-0.18(-2.01%)
Dec 16, 2010	8.628	8.832	8.628	8.739	45,010	+0.17(+1.98%)
Dec 15, 2010	8.628	8.628	8.570	8.570	2,051	-0.06(-0.68%)
Dec 14, 2010	8.605	8.716	8.499	8.628	6,956	+0.00(+0.00%)
Dec 13, 2010	8.733	8.733	8.628	8.628	3,166	+0.02(+0.27%)
Dec 10, 2010	8.687	8.687	8.605	8.605	4,957	-0.08(-0.94%)
Dec 09, 2010	8.704	8.716	8.687	8.687	4,615	-0.03(-0.34%)
Dec 08, 2010	8.763	8.774	8.634	8.716	5,422	+0.03(+0.34%)
Dec 07, 2010	8.593	8.769	8.564	8.687	7,781	+0.09(+1.09%)
Dec 06, 2010	8.727	8.727	8.453	8.593	24,225	-0.03(-0.40%)
Dec 03, 2010	8.691	8.772	8.409	8.628	15,566	+0.11(+1.28%)
Dec 02, 2010	8.640	8.686	8.427	8.519	15,563	-0.10(-1.13%)
Dec 01, 2010	8.628	8.628	8.599	8.616	4,620	-0.01(-0.13%)
Nov 30, 2010	8.479	8.628	8.479	8.628	26,463	+0.24(+2.81%)
Nov 29, 2010	8.657	8.680	8.386	8.392	6,769	-0.18(-2.08%)
Nov 26, 2010	8.490	8.628	8.484	8.571	2,433	-0.05(-0.53%)
Nov 24, 2010	8.363	8.617	8.617	8.617	5,839	+0.22(+2.67%)
Nov 23, 2010	8.340	8.617	8.283	8.392	2,260	+0.05(+0.62%)
Nov 22, 2010	8.116	8.617	8.116	8.340	6,159	+0.02(+0.21%)
Nov 19, 2010	8.340	8.346	8.145	8.323	11,107	-0.02(-0.21%)
Nov 18, 2010	8.225	8.352	8.225	8.340	5,215	+0.05(+0.62%)
Nov 16, 2010	8.289	8.289	8.289	8.289	0	+0.00(+0.00%)
Nov 15, 2010	8.174	8.421	8.174	8.289	3,311	+0.06(+0.77%)
Nov 12, 2010	8.156	8.332	8.156	8.225	5,568	+0.00(+0.00%)
Nov 11, 2010	8.243	8.340	8.197	8.225	16,827	-0.09(-1.04%)
Nov 10, 2010	8.398	8.421	8.243	8.312	6,102	-0.03(-0.41%)
Nov 09, 2010	8.361	8.541	8.340	8.346	7,214	-0.08(-0.96%)
Nov 08, 2010	8.525	8.525	8.340	8.427	8,322	-0.10(-1.15%)
Nov 05, 2010	8.358	8.542	8.340	8.525	10,890	+0.18(+2.21%)
Nov 04, 2010	8.479	8.479	8.340	8.340	12,395	-0.06(-0.75%)
Nov 03, 2010	8.513	8.513	8.369	8.404	9,407	-0.03(-0.41%)
Nov 02, 2010	8.513	8.542	8.438	8.438	5,170	+0.01(+0.07%)
Nov 01, 2010	8.283	8.484	8.283	8.432	782	+0.03(+0.41%)
Oct 29, 2010	8.409	8.409	8.283	8.398	7,419	-0.06(-0.69%)
Oct 28, 2010	8.455	8.525	8.421	8.456	5,476	-0.11(-1.34%)
Oct 27, 2010	8.582	8.640	8.409	8.571	6,427	+0.04(+0.47%)
Oct 25, 2010	8.508	8.963	8.427	8.530	6,891	+0.12(+1.44%)
Oct 22, 2010	8.450	8.450	8.363	8.409	869	+0.06(+0.76%)
Oct 21, 2010	8.386	8.404	8.340	8.346	2,658	-0.17(-1.96%)
Oct 20, 2010	8.398	8.513	8.340	8.513	3,715	+0.11(+1.30%)
Oct 19, 2010	8.340	8.548	8.340	8.404	5,189	-0.03(-0.41%)
Oct 18, 2010	8.427	8.484	8.398	8.438	4,015	+0.10(+1.17%)
Oct 15, 2010	8.513	8.513	8.340	8.340	695	-0.14(-1.69%)
Oct 14, 2010	8.398	8.484	8.398	8.484	1,216	+0.06(+0.68%)
Oct 13, 2010	8.421	8.427	8.421	8.427	2,520	+0.05(+0.62%)
Oct 12, 2010	8.542	8.542	8.340	8.375	4,042	-0.13(-1.49%)
Oct 11, 2010	8.513	8.513	8.473	8.502	2,781	+0.05(+0.54%)
Oct 08, 2010	8.225	8.542	8.225	8.455	9,261	+0.26(+3.16%)
Oct 07, 2010	8.260	8.363	8.197	8.197	5,276	-0.07(-0.84%)
Oct 06, 2010	8.628	8.628	8.188	8.266	15,185	-0.25(-2.91%)
Oct 05, 2010	8.513	8.542	8.504	8.513	15,611	+0.00(+0.00%)
Oct 04, 2010	8.473	8.542	8.369	8.513	9,596	+0.12(+1.44%)
Oct 01, 2010	8.548	8.548	8.220	8.392	8,868	-0.09(-1.08%)
Sep 30, 2010	8.444	8.484	8.444	8.484	2,081	+0.04(+0.48%)
Sep 29, 2010	8.484	8.484	8.197	8.444	4,620	-0.06(-0.76%)
Sep 28, 2010	8.548	8.553	8.508	8.508	5,771	-0.09(-1.10%)
Sep 27, 2010	8.484	8.608	8.484	8.603	3,918	+0.14(+1.67%)
Sep 24, 2010	8.243	8.461	8.087	8.461	7,898	+0.37(+4.62%)
Sep 23, 2010	8.266	8.266	8.087	8.087	1,738	-0.25(-3.03%)
Sep 22, 2010	8.340	8.340	8.340	8.340	5,563	+0.07(+0.90%)
Sep 21, 2010	8.484	8.484	8.266	8.266	1,477	-0.18(-2.18%)
Sep 20, 2010	8.455	8.599	8.398	8.450	6,169	+0.05(+0.62%)
Sep 17, 2010	8.398	8.398	8.398	8.398	869	+0.10(+1.18%)
Sep 15, 2010	8.303	8.303	8.300	8.300	869	-0.12(-1.43%)
Sep 13, 2010	8.398	8.421	8.421	8.421	1,912	+0.06(+0.76%)
Sep 10, 2010	8.335	8.426	8.219	8.358	2,627	+0.06(+0.75%)
Sep 09, 2010	8.471	8.482	8.296	8.296	2,714	-0.19(-2.20%)
Sep 08, 2010	8.482	8.482	8.403	8.482	2,758	+0.01(+0.07%)
Sep 07, 2010	8.301	8.476	8.301	8.476	2,228	+0.11(+1.36%)
Sep 03, 2010	8.086	8.397	8.086	8.363	5,756	+0.28(+3.42%)
Sep 02, 2010	7.832	8.086	7.832	8.086	1,342	+0.25(+3.25%)
Sep 01, 2010	7.883	8.052	7.832	7.832	41,172	+0.06(+0.73%)
Aug 31, 2010	7.764	7.894	7.758	7.775	9,197	-0.08(-1.08%)
Aug 30, 2010	7.818	7.860	7.809	7.860	5,835	+0.14(+1.83%)
Aug 27, 2010	7.754	7.775	7.634	7.719	7,478	+0.08(+1.11%)
Aug 26, 2010	7.628	7.634	7.628	7.634	884	+0.03(+0.33%)
Aug 25, 2010	7.702	7.702	7.481	7.608	4,969	+0.03(+0.34%)
Aug 24, 2010	7.651	7.690	7.521	7.583	4,440	-0.06(-0.81%)
Aug 23, 2010	7.826	7.905	7.623	7.645	11,645	+0.01(+0.15%)
Aug 20, 2010	7.826	7.917	7.577	7.634	7,659	-0.23(-2.88%)
Aug 19, 2010	7.866	7.969	7.860	7.860	9,397	-0.11(-1.42%)
Aug 18, 2010	7.996	7.996	7.736	7.973	3,890	+0.06(+0.79%)
Aug 17, 2010	7.606	7.911	7.600	7.911	6,463	+0.10(+1.30%)
Aug 16, 2010	8.143	8.194	7.368	7.809	18,515	-0.11(-1.43%)
Aug 13, 2010	7.600	8.143	7.526	7.922	33,324	+0.64(+8.86%)
Aug 12, 2010	7.589	7.589	7.091	7.278	39,810	-0.30(-3.96%)
Aug 11, 2010	7.510	7.634	7.510	7.577	1,918	+0.08(+1.13%)
Aug 10, 2010	7.662	7.668	7.464	7.493	7,344	-0.16(-2.14%)
Aug 09, 2010	7.628	7.775	7.543	7.657	5,248	+0.11(+1.42%)
Aug 06, 2010	7.543	7.695	7.493	7.549	8,617	-0.03(-0.45%)
Aug 04, 2010	7.464	7.583	7.583	7.583	353	-0.02(-0.22%)
Aug 03, 2010	7.572	7.755	7.476	7.600	5,124	+0.16(+2.21%)
Aug 02, 2010	7.572	7.772	7.436	7.436	16,014	-0.25(-3.31%)
Jul 29, 2010	7.690	7.690	7.690	7.690	0	-0.01(-0.15%)
Jul 28, 2010	7.577	7.792	7.577	7.702	8,134	+0.07(+0.89%)
Jul 27, 2010	7.583	7.634	7.487	7.634	5,971	+0.03(+0.45%)
Jul 26, 2010	7.600	7.634	7.323	7.600	8,988	+0.18(+2.44%)
Jul 23, 2010	7.391	7.459	7.391	7.419	3,013	+0.12(+1.63%)
Jul 22, 2010	7.273	7.306	7.273	7.300	3,388	+0.01(+0.16%)
Jul 21, 2010	7.346	7.346	7.198	7.289	2,336	+0.03(+0.39%)
Jul 20, 2010	7.255	7.444	7.057	7.261	4,332	+0.06(+0.86%)
Jul 19, 2010	7.238	7.611	7.114	7.198	14,110	+0.04(+0.55%)
Jul 16, 2010	7.600	7.600	7.029	7.159	26,335	-0.38(-5.03%)
Jul 15, 2010	7.549	7.549	7.538	7.538	530	+0.05(+0.60%)
Jul 14, 2010	7.594	7.594	7.493	7.493	1,149	-0.13(-1.71%)
Jul 13, 2010	7.623	7.623	7.623	7.623	353	+0.24(+3.22%)
Jul 12, 2010	7.436	7.464	7.323	7.385	1,768	-0.09(-1.21%)
Jul 09, 2010	7.594	7.606	7.476	7.476	1,460	+0.35(+4.92%)
Jul 08, 2010	7.608	7.608	7.125	7.125	3,625	-0.01(-0.08%)
Jul 07, 2010	7.221	7.221	7.097	7.131	7,568	+0.03(+0.48%)
Jul 06, 2010	7.266	7.355	7.097	7.097	16,043	-0.20(-2.71%)
Jul 02, 2010	7.532	7.634	7.266	7.295	26,782	-0.14(-1.83%)
Jul 01, 2010	7.549	7.549	7.312	7.430	9,079	-0.15(-1.94%)
Jun 30, 2010	7.577	7.577	7.577	7.577	2,415	-0.02(-0.22%)
Jun 29, 2010	7.521	7.662	7.521	7.594	2,297	-0.02(-0.30%)
Jun 25, 2010	7.594	7.707	7.589	7.617	5,586	+0.05(+0.60%)
Jun 24, 2010	7.549	7.572	7.549	7.572	707	-0.03(-0.45%)
Jun 23, 2010	7.741	7.741	7.606	7.606	7,261	-0.06(-0.74%)
Jun 22, 2010	7.685	7.690	7.662	7.662	6,194	-0.02(-0.29%)
Jun 21, 2010	7.775	7.775	7.662	7.685	9,224	-0.11(-1.45%)
Jun 18, 2010	7.702	7.798	7.702	7.798	1,595	+0.08(+1.03%)
Jun 17, 2010	7.804	7.804	7.719	7.719	2,210	+0.06(+0.74%)
Jun 16, 2010	7.657	7.775	7.634	7.662	9,286	-0.06(-0.73%)
Jun 15, 2010	7.702	7.804	7.662	7.719	5,162	-0.07(-0.94%)
Jun 14, 2010	7.651	7.792	7.634	7.792	4,951	+0.12(+1.55%)
Jun 11, 2010	7.521	7.804	7.521	7.673	4,314	+0.16(+2.11%)
Jun 10, 2010	7.482	7.593	7.460	7.515	6,305	+0.10(+1.39%)
Jun 09, 2010	7.571	7.659	7.382	7.412	27,436	-0.16(-2.16%)
Jun 08, 2010	7.585	7.604	7.576	7.576	1,909	-0.01(-0.07%)
Jun 07, 2010	7.632	7.665	7.548	7.582	20,079	-0.11(-1.44%)
Jun 04, 2010	7.776	7.787	7.637	7.693	17,984	-0.08(-1.00%)
Jun 03, 2010	7.832	8.048	7.770	7.770	7,053	-0.07(-0.85%)
Jun 02, 2010	8.048	8.048	7.826	7.837	19,170	-0.19(-2.42%)
Jun 01, 2010	7.987	8.048	7.770	8.031	14,593	+0.10(+1.26%)
May 28, 2010	7.904	8.076	7.926	7.931	28,291	+0.03(+0.35%)
May 27, 2010	7.826	7.904	7.826	7.904	3,578	+0.20(+2.63%)
May 26, 2010	7.673	7.854	7.671	7.701	4,767	+0.06(+0.73%)
May 25, 2010	7.610	7.987	7.554	7.646	13,233	-0.19(-2.37%)
May 24, 2010	7.560	7.962	7.560	7.832	6,963	+0.21(+2.69%)
May 21, 2010	7.604	7.693	7.582	7.626	4,864	-0.01(-0.15%)
May 20, 2010	7.721	7.748	7.604	7.637	21,647	-0.11(-1.36%)
May 19, 2010	7.759	7.909	7.743	7.743	2,900	-0.02(-0.21%)
May 18, 2010	8.037	8.048	7.632	7.759	11,932	+0.06(+0.72%)
May 17, 2010	7.604	7.704	7.548	7.704	9,484	+0.02(+0.29%)
May 14, 2010	7.687	7.690	7.654	7.682	5,738	+0.03(+0.36%)
May 13, 2010	7.632	7.654	7.554	7.654	7,104	-0.01(-0.07%)
May 11, 2010	7.659	7.659	7.659	7.659	0	+0.11(+1.47%)
May 10, 2010	7.498	7.709	7.476	7.548	4,426	-0.11(-1.38%)
May 07, 2010	7.382	7.799	7.326	7.654	5,560	+0.16(+2.07%)
May 06, 2010	7.704	7.870	7.415	7.498	11,849	-0.11(-1.39%)
May 05, 2010	7.759	7.835	7.604	7.604	14,712	-0.31(-3.86%)
May 04, 2010	7.643	7.909	7.643	7.909	1,261	-0.14(-1.75%)
May 03, 2010	7.732	8.214	7.732	8.050	15,532	+0.25(+3.23%)
Apr 30, 2010	7.887	8.026	7.726	7.798	9,795	-0.16(-1.95%)
Apr 29, 2010	7.992	8.042	7.887	7.954	7,666	-0.02(-0.20%)
Apr 28, 2010	7.965	7.969	7.965	7.969	1,261	-0.15(-1.88%)
Apr 27, 2010	8.159	8.279	8.065	8.122	7,004	-0.13(-1.62%)
Apr 26, 2010	8.065	8.267	8.065	8.255	4,127	-0.03(-0.38%)
Apr 23, 2010	7.770	8.298	7.770	8.287	4,706	+0.46(+5.81%)
Apr 22, 2010	7.804	7.832	7.770	7.832	2,430	-0.02(-0.28%)
Apr 21, 2010	7.915	7.959	7.759	7.854	8,278	-0.07(-0.84%)
Apr 20, 2010	7.837	7.976	7.837	7.920	5,181	+0.05(+0.63%)
Apr 19, 2010	7.726	8.042	7.693	7.870	14,685	+0.04(+0.50%)
Apr 16, 2010	8.092	8.092	7.823	7.832	12,314	-0.32(-3.88%)
Apr 15, 2010	8.015	8.214	8.015	8.148	8,693	+0.21(+2.66%)
Apr 14, 2010	7.898	7.992	7.832	7.937	4,543	+0.09(+1.13%)
Apr 13, 2010	7.643	7.976	7.643	7.848	17,253	+0.15(+1.91%)
Apr 12, 2010	7.693	7.726	7.548	7.701	24,976	+0.13(+1.72%)
Apr 09, 2010	7.576	7.615	7.548	7.571	21,216	-0.05(-0.66%)
Apr 08, 2010	7.548	7.632	7.497	7.621	46,557	+0.13(+1.78%)
Apr 07, 2010	7.486	7.576	7.482	7.487	18,034	+0.08(+1.05%)
Apr 06, 2010	7.360	7.424	7.360	7.410	27,137	+0.00(+0.00%)
Apr 05, 2010	7.410	7.410	7.360	7.410	9,768	+0.00(+0.00%)