Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.30	14.70	14.30	14.56	0	+0.32(+2.25%)
Apr 29, 2013	14.08	14.28	14.08	14.24	5,674	+0.03(+0.24%)
Apr 26, 2013	13.94	14.29	14.14	14.21	24,553	+0.07(+0.47%)
Apr 25, 2013	14.08	14.18	13.91	14.14	12,329	+0.01(+0.05%)
Apr 24, 2013	14.12	14.16	13.70	14.14	0	+0.05(+0.38%)
Apr 23, 2013	14.01	14.14	13.91	14.08	3,231	-0.01(-0.10%)
Apr 22, 2013	14.17	14.22	13.89	14.10	11,059	+0.08(+0.57%)
Apr 19, 2013	13.84	14.20	13.84	14.02	5,002	+0.17(+1.21%)
Apr 18, 2013	13.81	14.24	13.77	13.85	9,897	-0.12(-0.86%)
Apr 17, 2013	13.70	13.97	13.70	13.97	1,610	+0.26(+1.90%)
Apr 16, 2013	13.75	13.89	13.69	13.71	17,330	-0.09(-0.68%)
Apr 15, 2013	14.25	14.25	13.75	13.80	7,742	-0.31(-2.18%)
Apr 12, 2013	14.08	14.11	13.77	14.11	9,753	+0.03(+0.24%)
Apr 11, 2013	13.81	14.10	13.81	14.08	26,645	+0.07(+0.53%)
Apr 10, 2013	14.04	14.04	13.87	14.00	1,517	-0.13(-0.90%)
Apr 09, 2013	14.17	14.24	13.79	14.13	2,560	-0.03(-0.19%)
Apr 08, 2013	13.82	14.25	13.82	14.16	2,691	+0.29(+2.10%)
Apr 05, 2013	14.11	14.11	13.76	13.86	2,479	-0.38(-2.66%)
Apr 04, 2013	14.30	14.38	13.91	14.24	1,601	-0.07(-0.47%)
Apr 03, 2013	14.12	14.31	14.02	14.31	18,383	+0.19(+1.37%)
Apr 02, 2013	13.92	14.12	13.77	14.12	8,475	+0.13(+0.92%)
Apr 01, 2013	13.91	14.03	13.61	13.99	1,532	-0.03(-0.19%)
Mar 28, 2013	14.10	14.10	14.02	14.02	1,090	-0.09(-0.66%)
Mar 27, 2013	13.72	14.11	13.72	14.11	2,315	+0.53(+3.94%)
Mar 26, 2013	14.11	14.11	13.57	13.57	4,857	-0.53(-3.79%)
Mar 25, 2013	13.57	14.11	13.57	14.11	2,916	+0.00(+0.00%)
Mar 22, 2013	14.09	14.11	14.01	14.11	3,306	+0.20(+1.44%)
Mar 21, 2013	14.00	14.08	13.77	13.91	12,037	-0.07(-0.48%)
Mar 20, 2013	14.01	14.04	13.76	13.97	9,197	-0.01(-0.05%)
Mar 19, 2013	14.01	14.02	13.87	13.98	8,527	+0.40(+2.95%)
Mar 18, 2013	13.86	13.91	13.57	13.58	11,397	-0.16(-1.17%)
Mar 15, 2013	13.87	13.96	13.74	13.74	14,362	-0.06(-0.41%)
Mar 14, 2013	13.62	13.87	13.62	13.80	9,905	+0.02(+0.17%)
Mar 13, 2013	13.55	13.77	13.55	13.77	3,770	-0.14(-1.00%)
Mar 12, 2013	14.00	14.09	13.87	13.91	9,864	+0.01(+0.05%)
Mar 11, 2013	14.08	14.09	13.91	13.91	2,836	-0.20(-1.41%)
Mar 08, 2013	13.75	14.10	13.58	14.10	8,000	+0.40(+2.94%)
Mar 07, 2013	13.75	13.83	13.58	13.70	4,915	-0.13(-0.91%)
Mar 06, 2013	13.54	13.83	13.38	13.83	7,913	+0.24(+1.80%)
Mar 05, 2013	13.87	13.87	13.55	13.58	10,668	-0.30(-2.14%)
Mar 04, 2013	13.87	13.98	13.71	13.88	15,986	-0.12(-0.85%)
Mar 01, 2013	13.89	14.00	13.89	14.00	1,743	-0.08(-0.56%)
Feb 28, 2013	14.05	14.28	14.05	14.08	50,173	+0.03(+0.19%)
Feb 27, 2013	14.26	14.34	14.04	14.05	53,611	-0.24(-1.71%)
Feb 26, 2013	13.99	14.30	13.87	14.30	21,611	+0.35(+2.51%)
Feb 25, 2013	14.21	14.28	13.93	13.95	52,258	-0.20(-1.45%)
Feb 22, 2013	13.38	14.37	13.38	14.15	43,452	+0.22(+1.56%)
Feb 21, 2013	13.86	14.04	13.81	13.93	32,196	+0.05(+0.38%)
Feb 20, 2013	14.04	14.04	13.87	13.88	41,690	-0.32(-2.28%)
Feb 19, 2013	13.83	14.20	13.75	14.20	29,458	+0.17(+1.18%)
Feb 15, 2013	13.79	14.07	13.79	14.04	57,957	-0.01(-0.05%)
Feb 14, 2013	13.66	14.04	13.60	14.04	30,262	+0.15(+1.09%)
Feb 13, 2013	13.64	13.91	13.54	13.89	31,733	+0.21(+1.55%)
Feb 12, 2013	13.38	14.01	13.38	13.68	45,703	+0.30(+2.27%)
Feb 11, 2013	13.74	13.74	13.31	13.38	47,645	-0.36(-2.64%)
Feb 08, 2013	14.04	14.04	13.30	13.74	107,788	-0.28(-1.98%)
Feb 07, 2013	14.04	14.47	13.92	14.02	112,207	+2.10(+17.60%)
Feb 06, 2013	11.85	11.93	11.85	11.92	3,080	+0.17(+1.43%)
Feb 04, 2013	11.61	11.75	11.61	11.75	3,912	+0.07(+0.62%)