Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.27	14.27	14.19	14.19	1,076	-0.09(-0.66%)
Mar 27, 2013	13.89	14.28	13.89	14.28	2,286	+0.54(+3.94%)
Mar 26, 2013	14.28	14.28	13.74	13.74	4,798	-0.54(-3.79%)
Mar 25, 2013	13.74	14.28	13.74	14.28	2,880	+0.00(+0.00%)
Mar 22, 2013	14.26	14.28	14.18	14.28	3,266	+0.20(+1.44%)
Mar 21, 2013	14.17	14.26	13.94	14.08	11,891	-0.07(-0.48%)
Mar 20, 2013	14.18	14.21	13.93	14.15	9,085	-0.01(-0.05%)
Mar 19, 2013	14.18	14.19	14.05	14.15	8,423	+0.41(+2.95%)
Mar 18, 2013	14.03	14.08	13.74	13.75	11,258	-0.16(-1.17%)
Mar 15, 2013	14.04	14.13	13.91	13.91	14,187	-0.06(-0.41%)
Mar 14, 2013	13.78	14.04	13.78	13.97	9,785	+0.02(+0.17%)
Mar 13, 2013	13.72	13.94	13.72	13.94	3,724	-0.14(-1.00%)
Mar 12, 2013	14.17	14.26	14.04	14.08	9,744	+0.01(+0.05%)
Mar 11, 2013	14.25	14.26	14.08	14.08	2,802	-0.20(-1.40%)
Mar 08, 2013	13.92	14.28	13.75	14.28	7,902	+0.41(+2.94%)
Mar 07, 2013	13.92	14.00	13.74	13.87	4,855	-0.13(-0.91%)
Mar 06, 2013	13.70	14.00	13.55	14.00	7,817	+0.25(+1.80%)
Mar 05, 2013	14.04	14.04	13.72	13.75	10,538	-0.30(-2.14%)
Mar 04, 2013	14.04	14.15	13.88	14.05	15,791	-0.12(-0.85%)
Mar 01, 2013	14.06	14.17	14.06	14.17	1,722	-0.08(-0.56%)
Feb 28, 2013	14.22	14.45	14.22	14.25	49,563	+0.03(+0.19%)
Feb 27, 2013	14.44	14.51	14.21	14.22	52,959	-0.25(-1.71%)
Feb 26, 2013	14.16	14.47	14.04	14.47	21,348	+0.35(+2.51%)
Feb 25, 2013	14.38	14.46	14.10	14.12	51,622	-0.21(-1.45%)
Feb 22, 2013	13.54	14.55	13.54	14.32	42,924	+0.22(+1.57%)
Feb 21, 2013	14.03	14.21	13.98	14.10	31,805	+0.05(+0.38%)
Feb 20, 2013	14.21	14.21	14.04	14.05	41,183	-0.33(-2.28%)
Feb 19, 2013	14.00	14.38	13.92	14.38	29,100	+0.17(+1.18%)
Feb 15, 2013	13.96	14.24	13.96	14.21	57,252	-0.01(-0.05%)
Feb 14, 2013	13.83	14.22	13.77	14.22	29,894	+0.15(+1.09%)
Feb 13, 2013	13.81	14.08	13.71	14.06	31,347	+0.21(+1.55%)
Feb 12, 2013	13.54	14.18	13.54	13.85	45,147	+0.31(+2.27%)
Feb 11, 2013	13.91	13.91	13.48	13.54	47,066	-0.37(-2.64%)
Feb 08, 2013	14.21	14.21	13.46	13.91	106,477	-0.28(-1.98%)
Feb 07, 2013	14.22	14.65	14.09	14.19	110,842	+2.12(+17.60%)
Feb 06, 2013	12.00	12.08	12.00	12.07	3,042	+0.17(+1.43%)
Feb 04, 2013	11.76	11.90	11.76	11.90	3,865	+0.07(+0.62%)
Feb 01, 2013	11.78	11.83	11.78	11.82	1,592	+0.08(+0.71%)
Jan 31, 2013	11.71	11.83	11.71	11.74	5,067	+0.00(+0.03%)
Jan 30, 2013	11.70	11.74	11.50	11.74	8,394	+0.04(+0.36%)
Jan 29, 2013	11.55	11.70	11.50	11.69	4,336	+0.17(+1.49%)
Jan 28, 2013	11.50	11.55	11.50	11.52	7,256	+0.03(+0.23%)
Jan 25, 2013	11.50	11.50	11.46	11.50	2,990	+0.01(+0.05%)
Jan 24, 2013	11.46	11.50	11.44	11.49	4,490	+0.05(+0.48%)
Jan 23, 2013	11.40	11.44	11.40	11.44	5,294	+0.03(+0.29%)
Jan 22, 2013	11.40	11.44	11.30	11.40	4,755	+0.02(+0.18%)
Jan 18, 2013	11.37	11.46	11.30	11.38	5,113	+0.05(+0.47%)
Jan 17, 2013	11.37	11.37	11.30	11.33	2,841	-0.04(-0.35%)
Jan 16, 2013	11.34	11.37	11.27	11.37	1,749	+0.01(+0.05%)
Jan 15, 2013	11.36	11.37	11.36	11.36	693	-0.01(-0.05%)
Jan 14, 2013	11.37	11.37	11.24	11.37	5,531	+0.01(+0.06%)
Jan 11, 2013	11.30	11.36	11.30	11.36	1,644	+0.06(+0.53%)
Jan 10, 2013	11.30	11.30	11.22	11.30	6,547	+0.09(+0.77%)
Jan 09, 2013	11.30	11.30	11.22	11.22	5,127	-0.02(-0.18%)
Jan 08, 2013	11.30	11.30	11.22	11.24	2,431	-0.07(-0.59%)
Jan 07, 2013	11.34	11.34	11.27	11.30	2,338	+0.08(+0.75%)
Jan 04, 2013	11.24	11.37	11.22	11.22	3,999	-0.04(-0.33%)
Jan 03, 2013	11.33	11.33	11.20	11.26	1,821	-0.04(-0.36%)
Jan 02, 2013	11.37	11.40	11.28	11.30	14,271	-0.07(-0.65%)
Dec 31, 2012	11.36	11.37	11.21	11.37	7,039	+0.03(+0.29%)
Dec 28, 2012	11.30	11.37	11.08	11.34	3,690	+0.03(+0.30%)
Dec 27, 2012	11.15	11.34	10.97	11.30	36,980	+0.18(+1.62%)
Dec 26, 2012	11.13	11.15	10.97	11.12	8,777	+0.07(+0.67%)
Dec 24, 2012	11.21	11.21	11.05	11.05	4,180	+0.05(+0.49%)
Dec 21, 2012	11.11	11.30	10.99	10.99	2,758	-0.12(-1.08%)
Dec 20, 2012	11.01	11.13	10.99	11.11	12,088	+0.11(+1.03%)
Dec 19, 2012	11.16	11.34	11.00	11.00	18,492	-0.10(-0.90%)
Dec 18, 2012	11.03	11.20	11.03	11.10	8,176	+0.11(+0.97%)
Dec 17, 2012	10.97	10.99	10.97	10.99	598	-0.03(-0.31%)
Dec 14, 2012	10.97	11.03	10.97	11.03	1,794	+0.05(+0.47%)
Dec 13, 2012	11.03	11.03	10.98	10.98	457	-0.07(-0.59%)
Dec 12, 2012	11.03	11.04	10.94	11.04	8,482	+0.17(+1.60%)
Dec 11, 2012	10.86	10.92	10.85	10.87	9,808	+0.16(+1.54%)
Dec 10, 2012	10.67	10.70	10.64	10.70	6,492	+0.00(+0.00%)
Dec 07, 2012	10.67	10.70	10.67	10.70	12,459	+0.03(+0.31%)
Dec 06, 2012	10.70	10.70	10.67	10.67	4,289	-0.03(-0.31%)
Dec 05, 2012	10.64	10.70	10.64	10.70	2,786	+0.11(+1.06%)
Dec 04, 2012	10.67	10.67	10.55	10.59	6,546	+0.05(+0.50%)
Nov 30, 2012	10.54	10.57	10.51	10.54	42,363	+0.03(+0.25%)
Nov 29, 2012	10.54	10.54	10.31	10.51	3,188	-0.03(-0.25%)
Nov 28, 2012	10.48	10.56	10.48	10.54	1,123	+0.07(+0.69%)
Nov 27, 2012	10.58	10.58	10.47	10.47	5,673	-0.06(-0.56%)
Nov 26, 2012	10.53	10.54	10.41	10.52	5,588	-0.01(-0.06%)
Nov 23, 2012	10.53	10.54	10.52	10.53	1,396	+0.01(+0.06%)
Nov 21, 2012	10.21	10.52	10.21	10.52	3,548	+0.21(+2.04%)
Nov 20, 2012	10.85	10.85	10.29	10.31	4,403	-0.14(-1.39%)
Nov 19, 2012	10.54	11.02	10.45	10.46	5,716	+0.02(+0.19%)
Nov 16, 2012	10.18	10.51	10.18	10.44	2,606	+0.16(+1.54%)
Nov 15, 2012	10.21	10.49	10.20	10.28	7,272	-0.19(-1.82%)
Nov 14, 2012	10.87	10.87	10.40	10.47	11,445	-0.40(-3.69%)
Nov 13, 2012	10.93	10.93	10.87	10.87	4,858	-0.06(-0.54%)
Nov 12, 2012	11.15	11.16	10.93	10.93	10,758	-0.22(-1.95%)
Nov 09, 2012	11.11	11.15	10.98	11.15	3,416	+0.09(+0.77%)
Nov 08, 2012	11.22	11.22	10.91	11.06	6,348	-0.14(-1.27%)
Nov 07, 2012	11.28	11.28	11.04	11.21	6,742	-0.08(-0.72%)
Nov 06, 2012	11.28	11.29	11.20	11.29	1,208	+0.29(+2.63%)
Nov 05, 2012	11.10	11.14	11.00	11.00	7,136	-0.05(-0.42%)
Nov 02, 2012	11.22	11.29	11.03	11.05	24,217	-0.16(-1.47%)
Nov 01, 2012	11.20	11.24	11.20	11.21	8,068	+0.05(+0.47%)
Oct 31, 2012	11.12	11.22	11.11	11.16	7,468	-0.01(-0.13%)
Oct 26, 2012	11.23	11.17	11.17	11.17	2,884	-0.06(-0.52%)
Oct 25, 2012	11.22	11.23	11.22	11.23	2,802	+0.11(+1.01%)
Oct 24, 2012	11.23	11.23	11.12	11.12	5,166	-0.08(-0.71%)
Oct 23, 2012	11.16	11.23	11.12	11.20	3,460	+0.08(+0.71%)
Oct 19, 2012	11.05	11.20	11.03	11.12	8,159	+0.00(+0.00%)
Oct 18, 2012	11.16	11.19	11.03	11.12	4,750	-0.08(-0.71%)
Oct 17, 2012	11.12	11.20	11.12	11.20	2,732	+0.13(+1.19%)
Oct 16, 2012	11.06	11.06	11.02	11.06	1,890	+0.00(+0.00%)
Oct 15, 2012	11.03	11.06	11.02	11.06	6,337	+0.03(+0.24%)
Oct 12, 2012	11.18	11.18	11.04	11.04	1,475	-0.12(-1.10%)
Oct 11, 2012	11.18	11.20	11.14	11.16	2,184	-0.02(-0.14%)
Oct 10, 2012	11.18	11.19	11.14	11.18	2,398	+0.10(+0.89%)
Oct 09, 2012	10.97	11.08	10.90	11.08	6,867	+0.13(+1.14%)
Oct 08, 2012	11.18	11.18	10.91	10.95	14,061	-0.13(-1.13%)
Oct 05, 2012	11.07	11.08	11.04	11.08	5,418	+0.04(+0.36%)
Oct 04, 2012	11.04	11.04	11.04	11.04	182	+0.00(+0.00%)
Oct 03, 2012	11.18	11.19	10.87	11.04	4,656	-0.03(-0.24%)
Oct 02, 2012	11.06	11.18	10.87	11.06	5,774	+0.07(+0.66%)
Oct 01, 2012	11.10	11.10	10.97	10.99	3,203	-0.11(-0.95%)
Sep 28, 2012	11.10	11.10	10.97	11.10	2,125	+0.07(+0.60%)
Sep 27, 2012	10.83	11.03	10.83	11.03	9,859	+0.07(+0.60%)
Sep 26, 2012	10.87	11.00	10.60	10.97	6,436	-0.03(-0.30%)
Sep 25, 2012	10.95	11.00	10.93	11.00	8,147	+0.05(+0.48%)
Sep 24, 2012	10.99	10.99	10.63	10.95	2,546	+0.00(+0.00%)
Sep 21, 2012	10.93	10.99	10.93	10.95	5,780	+0.01(+0.12%)
Sep 20, 2012	10.93	10.93	10.89	10.93	6,812	+0.00(+0.00%)
Sep 19, 2012	10.87	10.93	10.81	10.93	4,113	+0.06(+0.55%)
Sep 18, 2012	10.70	10.88	10.63	10.87	16,283	+0.24(+2.23%)
Sep 17, 2012	10.49	10.67	10.49	10.64	10,609	+0.07(+0.67%)
Sep 14, 2012	10.64	10.66	10.47	10.57	20,281	-0.07(-0.67%)
Sep 13, 2012	10.57	10.64	10.57	10.64	8,385	+0.17(+1.65%)
Sep 12, 2012	10.55	10.57	10.46	10.46	3,422	-0.11(-1.02%)
Sep 11, 2012	10.54	10.64	10.51	10.57	7,442	+0.03(+0.31%)
Sep 10, 2012	10.47	10.54	10.34	10.54	6,722	+0.07(+0.65%)
Sep 07, 2012	10.54	10.54	10.44	10.47	3,700	+0.09(+0.91%)
Sep 06, 2012	10.49	10.51	10.38	10.38	7,211	+0.00(+0.00%)
Sep 05, 2012	10.16	10.39	10.16	10.38	6,028	+0.25(+2.50%)
Sep 04, 2012	10.45	10.45	10.12	10.12	5,935	-0.25(-2.44%)
Aug 31, 2012	10.54	10.54	10.05	10.38	3,499	+0.00(+0.00%)
Aug 30, 2012	10.50	10.60	10.37	10.38	3,410	-0.16(-1.48%)
Aug 29, 2012	10.60	10.61	10.40	10.53	5,502	+0.30(+2.91%)
Aug 27, 2012	10.29	10.41	10.22	10.23	5,087	+0.04(+0.38%)
Aug 24, 2012	10.20	10.20	10.20	10.20	331	-0.14(-1.32%)
Aug 23, 2012	10.27	10.34	10.25	10.33	6,400	+0.05(+0.50%)
Aug 22, 2012	10.25	10.34	10.25	10.28	6,315	+0.01(+0.13%)
Aug 21, 2012	10.17	10.27	10.17	10.27	8,224	+0.07(+0.70%)
Aug 20, 2012	9.897	10.22	9.897	10.20	11,395	-0.05(-0.51%)
Aug 17, 2012	10.31	10.31	10.25	10.25	13,651	-0.03(-0.25%)
Aug 16, 2012	10.15	10.31	10.15	10.27	4,053	+0.14(+1.41%)
Aug 15, 2012	10.05	10.13	9.897	10.13	3,529	+0.09(+0.90%)
Aug 14, 2012	9.995	10.04	9.975	10.04	849	+0.14(+1.44%)
Aug 13, 2012	10.00	10.02	9.865	9.897	10,109	+0.38(+3.94%)
Aug 10, 2012	9.522	9.522	9.522	9.522	1,233	-0.34(-3.41%)
Aug 09, 2012	9.755	10.05	9.412	9.858	7,912	+0.25(+2.63%)
Aug 08, 2012	9.755	10.07	9.567	9.606	1,279	-0.15(-1.53%)
Aug 07, 2012	9.774	9.774	9.729	9.755	3,499	+0.03(+0.27%)
Aug 06, 2012	9.722	9.755	9.722	9.729	4,889	+0.13(+1.35%)
Aug 03, 2012	9.619	9.619	9.567	9.599	1,079	-0.07(-0.74%)
Jul 31, 2012	10.03	9.670	9.670	9.670	6,783	-0.38(-3.81%)
Jul 30, 2012	9.632	10.12	9.619	10.05	8,974	+0.49(+5.08%)
Jul 27, 2012	9.657	9.657	9.567	9.567	4,059	-0.12(-1.28%)
Jul 26, 2012	9.411	9.691	9.366	9.691	3,370	+0.07(+0.69%)
Jul 25, 2012	9.119	9.625	9.119	9.625	5,319	+0.46(+5.02%)
Jul 24, 2012	9.177	9.216	9.080	9.165	3,630	+0.00(+0.00%)
Jul 23, 2012	9.528	9.528	9.139	9.165	19,787	-0.31(-3.29%)
Jul 20, 2012	9.657	9.657	9.288	9.476	16,475	-0.13(-1.35%)
Jul 19, 2012	9.632	10.02	9.547	9.606	21,830	-0.12(-1.27%)
Jul 18, 2012	9.891	9.891	9.729	9.729	616	-0.00(-0.00%)
Jul 17, 2012	9.729	9.729	9.729	9.729	308	-0.14(-1.38%)
Jul 16, 2012	9.722	10.16	9.541	9.865	16,562	+0.20(+2.08%)
Jul 13, 2012	9.664	9.664	9.664	9.664	1,167	-0.06(-0.60%)
Jul 12, 2012	9.729	9.729	9.528	9.722	9,309	+0.06(+0.60%)
Jul 11, 2012	9.664	9.696	9.657	9.664	3,547	+0.00(+0.00%)
Jul 10, 2012	9.586	9.690	9.379	9.664	8,714	+0.10(+1.02%)
Jul 09, 2012	9.515	9.583	9.515	9.567	2,889	+0.10(+1.03%)
Jul 06, 2012	9.385	9.632	9.377	9.469	6,626	+0.26(+2.82%)
Jul 05, 2012	9.450	9.450	9.184	9.210	3,371	-0.23(-2.40%)
Jul 03, 2012	9.437	9.437	9.417	9.437	2,429	+0.13(+1.39%)
Jul 02, 2012	9.372	9.631	9.307	9.307	11,748	-0.06(-0.62%)
Jun 29, 2012	9.372	9.372	9.093	9.366	2,466	+0.07(+0.77%)
Jun 28, 2012	9.314	9.333	9.145	9.294	1,876	-0.04(-0.42%)
Jun 27, 2012	9.372	9.372	9.307	9.333	616	+0.00(+0.00%)
Jun 26, 2012	9.333	9.340	9.333	9.333	2,004	-0.01(-0.07%)
Jun 25, 2012	9.340	9.340	9.340	9.340	1,403	+0.10(+1.04%)
Jun 22, 2012	9.229	9.243	9.229	9.243	462	+0.07(+0.79%)
Jun 21, 2012	9.165	9.372	9.165	9.171	2,725	+0.03(+0.35%)
Jun 20, 2012	9.288	9.288	9.139	9.139	1,850	-0.06(-0.70%)
Jun 19, 2012	9.184	9.288	9.158	9.203	8,432	+0.06(+0.64%)
Jun 18, 2012	9.190	9.203	9.145	9.145	2,727	-0.04(-0.42%)
Jun 15, 2012	9.080	9.209	8.989	9.184	3,671	-0.03(-0.28%)
Jun 14, 2012	9.080	9.210	9.015	9.210	5,826	+0.03(+0.28%)
Jun 13, 2012	9.035	9.229	9.035	9.184	6,088	+0.01(+0.07%)
Jun 12, 2012	9.120	9.177	9.095	9.177	4,236	-0.08(-0.83%)
Jun 11, 2012	9.401	9.515	9.241	9.254	15,485	-0.01(-0.07%)
Jun 08, 2012	9.324	9.394	9.069	9.260	1,623	+0.15(+1.61%)
Jun 07, 2012	9.541	9.547	9.082	9.114	10,150	-0.43(-4.54%)
Jun 06, 2012	9.611	9.611	9.407	9.547	1,994	-0.08(-0.79%)
Jun 05, 2012	8.954	9.706	8.954	9.623	4,350	+0.54(+5.96%)
Jun 04, 2012	9.133	9.133	9.018	9.082	11,124	-0.28(-2.99%)
Jun 01, 2012	9.127	9.362	9.127	9.362	3,684	+0.24(+2.58%)
May 31, 2012	9.477	9.477	9.114	9.127	7,669	-0.35(-3.70%)
May 30, 2012	9.388	9.560	9.388	9.477	2,353	+0.06(+0.61%)
May 29, 2012	9.177	9.477	9.177	9.420	2,839	+0.24(+2.64%)
May 25, 2012	9.177	9.177	9.177	9.177	156	+0.03(+0.35%)
May 24, 2012	9.139	9.872	9.114	9.146	3,295	+0.01(+0.13%)
May 23, 2012	9.273	9.273	9.082	9.134	7,336	-0.17(-1.84%)
May 22, 2012	9.158	9.321	9.087	9.305	4,857	+0.17(+1.88%)
May 21, 2012	9.299	9.394	8.942	9.133	11,979	-0.17(-1.78%)
May 18, 2012	9.273	9.299	9.241	9.299	11,879	+0.00(+0.02%)
May 17, 2012	9.458	9.458	9.292	9.297	4,222	-0.20(-2.10%)
May 16, 2012	9.490	9.496	9.458	9.496	3,138	+0.06(+0.68%)
May 15, 2012	9.499	9.528	9.432	9.432	8,469	-0.12(-1.27%)
May 14, 2012	9.534	9.554	9.534	9.553	975	-0.00(-0.00%)
May 11, 2012	9.541	9.554	9.541	9.554	1,569	-0.01(-0.07%)
May 10, 2012	9.687	9.687	9.560	9.560	2,471	-0.18(-1.90%)
May 09, 2012	9.675	9.745	9.541	9.745	9,665	+0.06(+0.66%)
May 08, 2012	9.554	9.681	9.541	9.681	3,451	+0.07(+0.78%)
May 07, 2012	9.598	9.658	9.541	9.606	2,805	+0.07(+0.69%)
May 04, 2012	9.534	9.560	9.496	9.541	17,527	-0.03(-0.33%)
May 03, 2012	9.745	9.745	9.560	9.573	13,872	-0.17(-1.70%)
May 02, 2012	9.655	9.745	9.655	9.738	2,667	+0.02(+0.20%)
Apr 30, 2012	9.757	9.719	9.719	9.719	11,611	+0.06(+0.66%)
Apr 27, 2012	9.687	9.694	9.528	9.655	6,160	+0.06(+0.60%)
Apr 26, 2012	9.719	9.799	9.598	9.598	9,111	-0.12(-1.25%)
Apr 25, 2012	9.783	9.796	9.719	9.719	1,725	+0.00(+0.00%)
Apr 24, 2012	9.751	9.751	9.624	9.719	11,276	-0.10(-0.97%)
Apr 23, 2012	9.726	9.815	9.726	9.815	1,139	+0.18(+1.85%)
Apr 20, 2012	9.687	9.898	9.624	9.636	17,493	-0.06(-0.66%)
Apr 19, 2012	9.767	9.815	9.699	9.700	11,935	-0.11(-1.14%)
Apr 18, 2012	9.898	9.898	9.719	9.812	8,857	-0.07(-0.74%)
Apr 17, 2012	9.726	9.885	9.716	9.885	18,489	+0.12(+1.21%)
Apr 16, 2012	9.808	9.808	9.655	9.767	7,539	-0.05(-0.49%)
Apr 13, 2012	9.770	9.866	9.770	9.815	470	-0.03(-0.29%)
Apr 12, 2012	9.808	9.843	9.808	9.843	4,236	+0.11(+1.15%)
Apr 11, 2012	9.853	9.885	9.732	9.732	8,526	-0.15(-1.55%)
Apr 10, 2012	10.07	10.25	9.875	9.885	4,346	-0.25(-2.45%)
Apr 09, 2012	10.25	10.31	10.13	10.13	13,274	-0.19(-1.85%)
Apr 05, 2012	10.15	10.36	10.15	10.32	2,946	+0.19(+1.89%)
Apr 04, 2012	10.20	10.31	10.13	10.13	7,052	-0.01(-0.06%)
Apr 03, 2012	10.14	10.14	10.14	10.14	156	-0.06(-0.56%)