Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	7.791	7.928	7.632	7.703	9,916	-0.15(-1.95%)
Apr 29, 2010	7.895	7.945	7.791	7.857	7,760	-0.02(-0.19%)
Apr 28, 2010	7.868	7.872	7.868	7.872	1,276	-0.15(-1.88%)
Apr 27, 2010	8.060	8.178	7.967	8.023	7,091	-0.13(-1.62%)
Apr 26, 2010	7.967	8.167	7.967	8.155	4,178	-0.03(-0.38%)
Apr 23, 2010	7.676	8.197	7.676	8.186	4,763	+0.45(+5.81%)
Apr 22, 2010	7.709	7.736	7.676	7.736	2,460	-0.02(-0.28%)
Apr 21, 2010	7.819	7.862	7.665	7.758	8,380	-0.07(-0.84%)
Apr 20, 2010	7.742	7.879	7.742	7.824	5,245	+0.05(+0.63%)
Apr 19, 2010	7.632	7.945	7.599	7.775	14,866	+0.04(+0.50%)
Apr 16, 2010	7.994	7.994	7.728	7.736	12,466	-0.31(-3.88%)
Apr 15, 2010	7.917	8.115	7.917	8.049	8,800	+0.21(+2.66%)
Apr 14, 2010	7.802	7.895	7.736	7.840	4,599	+0.09(+1.13%)
Apr 13, 2010	7.550	7.879	7.550	7.753	17,465	+0.15(+1.91%)
Apr 12, 2010	7.599	7.632	7.457	7.607	25,284	+0.13(+1.72%)
Apr 09, 2010	7.484	7.522	7.457	7.479	21,477	-0.05(-0.66%)
Apr 08, 2010	7.457	7.539	7.406	7.528	47,130	+0.13(+1.78%)
Apr 07, 2010	7.395	7.484	7.391	7.396	18,257	+0.08(+1.05%)
Apr 06, 2010	7.270	7.334	7.270	7.320	27,471	+0.00(+0.00%)
Apr 05, 2010	7.320	7.320	7.270	7.320	9,889	+0.00(+0.00%)
Apr 01, 2010	7.309	7.320	7.320	7.320	22,616	-0.05(-0.74%)
Mar 31, 2010	7.479	7.594	7.336	7.374	1,823	+0.04(+0.52%)
Mar 30, 2010	7.336	7.479	7.276	7.336	23,653	-0.03(-0.37%)
Mar 29, 2010	7.380	7.498	7.347	7.363	5,900	-0.04(-0.52%)
Mar 26, 2010	7.402	7.511	7.347	7.402	6,268	-0.05(-0.63%)
Mar 25, 2010	7.347	7.539	7.347	7.449	10,604	+0.10(+1.39%)
Mar 24, 2010	7.391	7.429	7.347	7.347	4,632	-0.05(-0.74%)
Mar 23, 2010	7.402	7.517	7.347	7.402	19,375	-0.03(-0.44%)
Mar 22, 2010	7.380	7.484	7.380	7.435	7,124	-0.10(-1.38%)
Mar 19, 2010	7.457	7.539	7.336	7.539	11,162	+0.07(+0.88%)
Mar 18, 2010	7.473	7.473	7.473	7.473	911	+0.00(+0.00%)
Mar 17, 2010	7.347	7.539	7.325	7.473	13,907	+0.07(+0.96%)
Mar 16, 2010	7.320	7.451	7.320	7.402	4,249	+0.06(+0.82%)
Mar 15, 2010	7.347	7.479	7.276	7.341	15,918	-0.05(-0.74%)
Mar 12, 2010	7.402	7.402	7.266	7.396	38,120	-0.01(-0.07%)
Mar 11, 2010	7.468	7.468	7.281	7.402	3,875	+0.01(+0.07%)
Mar 10, 2010	7.348	7.429	7.348	7.396	7,870	-0.00(-0.02%)
Mar 09, 2010	7.251	7.418	7.251	7.398	11,577	+0.13(+1.80%)
Mar 08, 2010	7.186	7.294	7.170	7.267	9,840	+0.04(+0.60%)
Mar 05, 2010	7.143	7.429	7.127	7.224	53,159	+0.11(+1.60%)
Mar 04, 2010	7.149	7.159	7.052	7.110	17,010	-0.02(-0.31%)
Mar 03, 2010	7.321	7.443	7.133	7.133	34,040	-0.22(-2.93%)
Mar 02, 2010	7.219	7.386	7.219	7.348	2,972	+0.09(+1.26%)
Mar 01, 2010	7.192	7.472	7.192	7.256	4,458	+0.00(+0.00%)
Feb 26, 2010	7.170	7.256	7.159	7.256	4,963	+0.00(+0.00%)
Feb 25, 2010	7.213	7.256	7.213	7.256	2,414	-0.01(-0.15%)
Feb 24, 2010	7.267	7.402	7.235	7.267	2,686	+0.00(+0.00%)
Feb 23, 2010	7.052	7.267	7.052	7.267	29,072	+0.09(+1.20%)
Feb 22, 2010	7.267	7.267	7.136	7.181	11,838	-0.04(-0.52%)
Feb 19, 2010	7.267	7.267	7.219	7.219	3,483	+0.01(+0.07%)
Feb 18, 2010	7.246	7.264	7.213	7.213	5,108	+0.00(+0.00%)
Feb 17, 2010	7.267	7.267	7.175	7.213	11,461	-0.07(-0.96%)
Feb 16, 2010	7.294	7.386	7.219	7.283	46,934	-0.20(-2.66%)
Feb 12, 2010	7.353	7.482	7.482	7.482	2,414	+0.00(+0.00%)
Feb 11, 2010	7.337	7.531	7.337	7.482	11,478	+0.22(+2.96%)
Feb 10, 2010	7.267	7.267	7.267	7.267	371	+0.00(+0.00%)
Feb 09, 2010	7.270	7.429	7.262	7.267	1,593	-0.07(-0.95%)
Feb 08, 2010	7.337	7.337	7.337	7.337	185	+0.00(+0.00%)
Feb 05, 2010	7.423	7.429	7.256	7.337	13,858	+0.08(+1.11%)
Feb 04, 2010	7.325	7.410	7.240	7.256	12,050	-0.06(-0.88%)
Feb 03, 2010	7.321	7.321	7.318	7.321	4,982	+0.05(+0.74%)
Feb 02, 2010	7.321	7.391	7.267	7.267	19,191	-0.05(-0.74%)