Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2013	14.30	14.30	14.30	14.30	0	+0.05(+0.33%)
Jun 26, 2013	14.33	14.33	14.23	14.26	0	+0.05(+0.38%)
Jun 25, 2013	13.94	14.34	13.93	14.20	0	-0.27(-1.87%)
Jun 24, 2013	14.21	14.47	14.21	14.47	0	+0.17(+1.18%)
Jun 21, 2013	14.26	14.55	13.89	14.30	1,539	-0.24(-1.67%)
Jun 20, 2013	13.87	14.65	13.87	14.55	0	-0.24(-1.65%)
Jun 19, 2013	14.79	14.79	14.79	14.79	0	+0.10(+0.69%)
Jun 18, 2013	14.44	14.69	14.19	14.69	0	+0.26(+1.81%)
Jun 17, 2013	14.42	14.44	14.36	14.43	0	+0.01(+0.09%)
Jun 14, 2013	14.41	14.42	14.41	14.42	0	+0.33(+2.33%)
Jun 13, 2013	14.09	14.09	14.09	14.09	224	+0.11(+0.77%)
Jun 12, 2013	14.38	14.44	13.91	13.98	2,035	-0.46(-3.19%)
Jun 11, 2013	14.44	14.44	14.44	14.44	512	-0.01(-0.09%)
Jun 10, 2013	14.43	14.64	14.43	14.46	0	+0.03(+0.23%)
Jun 07, 2013	14.38	14.42	14.38	14.42	0	+0.04(+0.28%)
Jun 06, 2013	14.71	14.71	14.38	14.38	0	-0.03(-0.19%)
Jun 05, 2013	14.38	14.54	14.28	14.41	0	-0.01(-0.05%)
Jun 04, 2013	14.28	14.44	14.08	14.42	0	+0.09(+0.65%)
Jun 03, 2013	14.21	14.38	14.21	14.32	7,354	-0.09(-0.65%)
May 30, 2013	14.42	14.42	14.42	14.42	0	+0.21(+1.46%)
May 29, 2013	13.85	14.44	13.85	14.21	3,366	+0.00(+0.00%)
May 28, 2013	14.33	14.44	14.21	14.21	2,264	-0.20(-1.39%)
May 24, 2013	14.22	14.41	14.20	14.41	0	+0.07(+0.47%)
May 23, 2013	14.05	14.44	13.87	14.34	0	-0.07(-0.46%)
May 22, 2013	13.74	14.43	13.74	14.41	0	+0.20(+1.41%)
May 21, 2013	14.32	14.44	13.84	14.21	0	-0.18(-1.26%)
May 20, 2013	14.28	14.66	14.26	14.39	0	+0.11(+0.80%)
May 17, 2013	14.21	14.37	14.04	14.28	0	+0.47(+3.44%)
May 16, 2013	13.77	14.06	13.77	13.80	2,162	-0.35(-2.46%)
May 15, 2013	14.17	14.29	13.57	14.15	0	+0.62(+4.60%)
May 13, 2013	14.47	14.47	13.38	13.53	0	-0.83(-5.78%)
May 10, 2013	14.13	14.37	14.13	14.36	0	+0.05(+0.33%)
May 09, 2013	14.30	14.49	14.18	14.31	0	+0.13(+0.94%)
May 08, 2013	14.25	14.44	14.18	14.18	0	+0.04(+0.28%)
May 07, 2013	14.12	14.49	14.12	14.14	0	-0.21(-1.45%)
May 06, 2013	14.32	14.44	14.18	14.34	0	+0.03(+0.19%)
May 03, 2013	14.54	14.54	14.18	14.32	0	-0.22(-1.52%)
May 02, 2013	14.53	14.68	14.41	14.54	0	+0.14(+0.98%)
May 01, 2013	14.68	14.68	14.40	14.40	0	-0.17(-1.15%)
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%)