Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.349	6.349	6.166	6.166	5,013	+0.13(+2.14%)
Apr 29, 2009	6.179	6.381	6.037	6.037	24,984	+0.13(+2.28%)
Apr 28, 2009	5.708	6.201	5.708	5.902	32,148	+0.25(+4.38%)
Apr 27, 2009	5.627	5.767	5.520	5.654	86,812	+0.00(+0.00%)
Apr 24, 2009	5.407	5.654	5.407	5.654	11,151	+0.22(+3.96%)
Apr 23, 2009	5.401	5.498	5.390	5.439	6,313	+0.06(+1.20%)
Apr 22, 2009	5.331	5.396	5.310	5.374	61,838	+0.00(+0.00%)
Apr 21, 2009	5.304	5.374	5.304	5.374	2,005	+0.10(+1.84%)
Apr 20, 2009	5.380	5.380	5.207	5.277	557	-0.11(-2.00%)
Apr 17, 2009	5.358	5.423	5.148	5.385	160,510	+0.00(+0.00%)
Apr 16, 2009	5.250	5.385	5.250	5.385	5,940	+0.28(+5.49%)
Apr 15, 2009	5.202	5.331	5.089	5.105	21,385	-0.32(-5.95%)
Apr 14, 2009	5.433	5.433	5.056	5.428	4,256	+0.33(+6.55%)
Apr 13, 2009	5.380	5.385	5.094	5.094	28,739	-0.29(-5.40%)
Apr 09, 2009	5.374	5.385	5.337	5.385	27,298	+0.08(+1.52%)
Apr 08, 2009	5.412	5.538	5.304	5.304	5,478	-0.08(-1.50%)
Apr 07, 2009	5.385	5.385	5.385	5.385	1,883	+0.01(+0.20%)
Apr 06, 2009	5.380	5.404	5.337	5.374	9,314	-0.01(-0.20%)
Apr 03, 2009	5.385	5.385	5.385	5.385	928	+0.04(+0.81%)
Apr 02, 2009	5.218	5.342	5.159	5.342	7,723	+0.27(+5.42%)
Apr 01, 2009	5.234	5.245	5.067	5.067	3,899	+0.06(+1.18%)
Mar 30, 2009	5.008	5.008	5.008	5.008	185	+0.07(+1.42%)
Mar 26, 2009	4.793	5.019	4.793	4.938	7,210	+0.14(+2.86%)
Mar 25, 2009	5.062	5.062	4.793	4.801	14,113	+0.00(+0.06%)
Mar 24, 2009	4.863	4.885	4.798	4.798	9,402	-0.40(-7.67%)
Mar 23, 2009	5.304	5.304	5.196	5.196	371	-0.05(-0.92%)
Mar 20, 2009	5.272	5.277	5.234	5.245	2,414	+0.28(+5.58%)
Mar 19, 2009	5.143	5.148	4.846	4.968	12,237	-0.16(-3.10%)
Mar 18, 2009	4.906	5.132	4.900	5.126	3,864	-0.09(-1.75%)
Mar 17, 2009	4.900	5.320	4.900	5.218	973	+0.28(+5.67%)
Mar 16, 2009	5.121	5.121	4.911	4.938	17,409	-0.46(-8.57%)
Mar 13, 2009	5.385	5.401	5.385	5.401	1,186	+0.04(+0.75%)
Mar 12, 2009	5.352	5.361	5.352	5.361	371	+0.24(+4.62%)
Mar 11, 2009	5.380	5.380	5.124	5.124	3,296	-0.16(-3.10%)
Mar 10, 2009	5.337	5.385	5.250	5.288	40,854	-0.09(-1.70%)
Mar 09, 2009	5.385	5.412	5.380	5.380	47,911	-0.01(-0.10%)
Mar 06, 2009	5.277	5.439	5.260	5.385	50,017	+0.04(+0.81%)
Mar 05, 2009	5.385	5.385	5.342	5.342	4,364	-0.04(-0.80%)
Mar 04, 2009	5.374	5.385	5.374	5.385	5,923	-0.02(-0.40%)
Mar 02, 2009	5.407	5.407	5.407	5.407	185	+0.13(+2.45%)
Feb 27, 2009	5.277	5.277	5.277	5.277	2,414	-0.08(-1.49%)
Feb 26, 2009	5.385	5.385	5.357	5.357	5,394	-0.02(-0.32%)
Feb 25, 2009	5.439	5.439	5.374	5.374	13,589	+0.02(+0.30%)
Feb 24, 2009	5.380	5.439	5.358	5.358	41,638	-0.03(-0.50%)
Feb 23, 2009	5.310	5.433	5.310	5.385	11,214	+0.01(+0.10%)
Feb 20, 2009	5.385	5.393	5.304	5.380	19,145	-0.03(-0.60%)
Feb 19, 2009	5.439	5.439	5.412	5.412	50,119	+0.16(+2.97%)
Feb 18, 2009	5.250	5.439	5.250	5.256	2,785	-0.13(-2.40%)
Feb 17, 2009	5.385	5.390	5.385	5.385	28,412	+0.00(+0.00%)
Feb 13, 2009	5.385	5.385	5.385	5.385	4,493	-0.05(-0.99%)
Feb 12, 2009	5.493	5.886	5.385	5.439	45,376	+0.04(+0.70%)
Feb 11, 2009	5.385	5.401	5.385	5.401	5,199	-0.04(-0.69%)
Feb 10, 2009	5.439	5.439	5.304	5.439	1,392	+0.03(+0.50%)
Feb 09, 2009	5.320	5.476	5.256	5.412	10,956	+0.05(+1.01%)
Feb 06, 2009	5.331	5.358	5.331	5.358	956	+0.02(+0.30%)
Feb 05, 2009	5.296	5.347	5.296	5.342	5,346	+0.04(+0.71%)
Feb 04, 2009	5.304	5.304	5.304	5.304	928	-0.08(-1.50%)
Feb 03, 2009	5.509	5.509	5.385	5.385	7,985	-0.17(-3.01%)