Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.905	9.553	9.553	9.553	6,867	-0.38(-3.81%)
Jul 30, 2012	9.514	10.00	9.502	9.931	9,085	+0.48(+5.08%)
Jul 27, 2012	9.540	9.540	9.450	9.450	4,109	-0.12(-1.28%)
Jul 26, 2012	9.297	9.573	9.252	9.573	3,411	+0.07(+0.69%)
Jul 25, 2012	9.008	9.508	9.008	9.508	5,384	+0.45(+5.02%)
Jul 24, 2012	9.066	9.104	8.970	9.053	3,675	+0.00(+0.00%)
Jul 23, 2012	9.412	9.412	9.027	9.053	20,031	-0.31(-3.29%)
Jul 20, 2012	9.540	9.540	9.175	9.361	16,678	-0.13(-1.35%)
Jul 19, 2012	9.514	9.899	9.431	9.489	22,099	-0.12(-1.27%)
Jul 18, 2012	9.771	9.771	9.610	9.610	624	-0.00(-0.00%)
Jul 17, 2012	9.611	9.611	9.611	9.611	312	-0.13(-1.38%)
Jul 16, 2012	9.604	10.04	9.425	9.745	16,766	+0.20(+2.08%)
Jul 13, 2012	9.546	9.546	9.546	9.546	1,181	-0.06(-0.60%)
Jul 12, 2012	9.610	9.610	9.412	9.604	9,424	+0.06(+0.60%)
Jul 11, 2012	9.546	9.578	9.540	9.546	3,591	+0.00(+0.00%)
Jul 10, 2012	9.470	9.572	9.264	9.546	8,821	+0.10(+1.02%)
Jul 09, 2012	9.399	9.466	9.399	9.450	2,924	+0.10(+1.03%)
Jul 06, 2012	9.271	9.514	9.263	9.354	6,708	+0.26(+2.82%)
Jul 05, 2012	9.335	9.335	9.072	9.098	3,413	-0.22(-2.40%)
Jul 03, 2012	9.322	9.322	9.303	9.322	2,459	+0.13(+1.39%)
Jul 02, 2012	9.258	9.514	9.194	9.194	11,893	-0.06(-0.62%)
Jun 29, 2012	9.258	9.258	8.983	9.252	2,497	+0.07(+0.77%)
Jun 28, 2012	9.200	9.220	9.034	9.181	1,899	-0.04(-0.42%)
Jun 27, 2012	9.258	9.258	9.194	9.220	624	+0.00(+0.00%)
Jun 26, 2012	9.220	9.226	9.220	9.220	2,029	-0.01(-0.07%)
Jun 25, 2012	9.226	9.226	9.226	9.226	1,420	+0.10(+1.04%)
Jun 22, 2012	9.117	9.131	9.117	9.131	468	+0.07(+0.79%)
Jun 21, 2012	9.053	9.258	9.053	9.059	2,759	+0.03(+0.35%)
Jun 20, 2012	9.175	9.175	9.027	9.027	1,872	-0.06(-0.70%)
Jun 19, 2012	9.072	9.175	9.047	9.091	8,536	+0.06(+0.64%)
Jun 18, 2012	9.079	9.091	9.034	9.034	2,761	-0.04(-0.42%)
Jun 15, 2012	8.970	9.097	8.880	9.072	3,716	-0.03(-0.28%)
Jun 14, 2012	8.970	9.098	8.906	9.098	5,898	+0.03(+0.28%)
Jun 13, 2012	8.925	9.117	8.925	9.072	6,163	+0.01(+0.07%)
Jun 12, 2012	9.009	9.066	8.984	9.066	4,288	-0.08(-0.83%)
Jun 11, 2012	9.286	9.400	9.129	9.141	15,675	-0.01(-0.07%)
Jun 08, 2012	9.211	9.280	8.959	9.148	1,643	+0.14(+1.61%)
Jun 07, 2012	9.425	9.431	8.972	9.003	10,275	-0.43(-4.54%)
Jun 06, 2012	9.494	9.494	9.293	9.431	2,018	-0.07(-0.79%)
Jun 05, 2012	8.846	9.588	8.846	9.506	4,404	+0.53(+5.96%)
Jun 04, 2012	9.022	9.022	8.908	8.971	11,261	-0.28(-2.99%)
Jun 01, 2012	9.015	9.248	9.015	9.248	3,729	+0.23(+2.58%)
May 31, 2012	9.362	9.362	9.003	9.015	7,763	-0.35(-3.70%)
May 30, 2012	9.274	9.444	9.274	9.362	2,382	+0.06(+0.61%)
May 29, 2012	9.066	9.362	9.066	9.305	2,874	+0.24(+2.64%)
May 25, 2012	9.066	9.066	9.066	9.066	158	+0.03(+0.35%)
May 24, 2012	9.028	9.752	9.003	9.034	3,335	+0.01(+0.13%)
May 23, 2012	9.160	9.160	8.971	9.023	7,427	-0.17(-1.84%)
May 22, 2012	9.047	9.208	8.977	9.192	4,917	+0.17(+1.88%)
May 21, 2012	9.185	9.280	8.834	9.022	12,127	-0.16(-1.78%)
May 18, 2012	9.160	9.185	9.129	9.185	12,025	+0.00(+0.02%)
May 17, 2012	9.343	9.343	9.179	9.184	4,274	-0.20(-2.10%)
May 16, 2012	9.374	9.381	9.343	9.381	3,176	+0.06(+0.68%)
May 15, 2012	9.383	9.412	9.318	9.318	8,574	-0.12(-1.27%)
May 14, 2012	9.418	9.437	9.418	9.437	987	-0.00(-0.00%)
May 11, 2012	9.425	9.438	9.425	9.437	1,588	-0.01(-0.07%)
May 10, 2012	9.570	9.570	9.444	9.444	2,501	-0.18(-1.90%)
May 09, 2012	9.557	9.626	9.425	9.626	9,784	+0.06(+0.66%)
May 08, 2012	9.437	9.563	9.425	9.563	3,494	+0.07(+0.78%)
May 07, 2012	9.481	9.540	9.425	9.490	2,840	+0.06(+0.69%)
May 04, 2012	9.418	9.444	9.381	9.425	17,743	-0.03(-0.33%)
May 03, 2012	9.626	9.626	9.444	9.456	14,042	-0.16(-1.70%)
May 02, 2012	9.538	9.626	9.538	9.620	2,700	+0.02(+0.20%)
Apr 30, 2012	9.639	9.601	9.601	9.601	11,753	+0.06(+0.66%)
Apr 27, 2012	9.570	9.576	9.412	9.538	6,235	+0.06(+0.60%)
Apr 26, 2012	9.601	9.680	9.481	9.481	9,223	-0.12(-1.25%)
Apr 25, 2012	9.664	9.677	9.601	9.601	1,747	+0.00(+0.00%)
Apr 24, 2012	9.632	9.632	9.507	9.601	11,415	-0.09(-0.97%)
Apr 23, 2012	9.607	9.695	9.607	9.695	1,153	+0.18(+1.85%)
Apr 20, 2012	9.570	9.777	9.507	9.519	17,708	-0.06(-0.66%)
Apr 19, 2012	9.648	9.695	9.581	9.582	12,082	-0.11(-1.14%)
Apr 18, 2012	9.777	9.777	9.601	9.692	8,966	-0.07(-0.74%)
Apr 17, 2012	9.607	9.765	9.598	9.765	18,717	+0.12(+1.21%)
Apr 16, 2012	9.689	9.689	9.538	9.648	7,632	-0.05(-0.49%)
Apr 13, 2012	9.651	9.746	9.651	9.695	476	-0.03(-0.29%)
Apr 12, 2012	9.689	9.724	9.689	9.724	4,288	+0.11(+1.15%)
Apr 11, 2012	9.733	9.765	9.614	9.614	8,631	-0.15(-1.55%)
Apr 10, 2012	9.947	10.13	9.755	9.765	4,399	-0.25(-2.45%)
Apr 09, 2012	10.13	10.19	10.01	10.01	13,437	-0.19(-1.85%)
Apr 05, 2012	10.02	10.23	10.02	10.20	2,982	+0.19(+1.89%)
Apr 04, 2012	10.08	10.19	10.01	10.01	7,139	-0.01(-0.06%)
Apr 03, 2012	10.02	10.02	10.02	10.02	158	-0.06(-0.56%)
Apr 02, 2012	10.22	10.22	10.07	10.07	3,349	-0.06(-0.62%)
Mar 30, 2012	10.18	10.23	10.14	10.14	21,063	+0.00(+0.00%)
Mar 29, 2012	10.10	10.19	10.10	10.14	2,225	-0.05(-0.49%)
Mar 28, 2012	10.05	10.19	10.01	10.19	1,651	-0.01(-0.06%)
Mar 27, 2012	10.22	10.22	10.17	10.19	4,161	+0.05(+0.50%)
Mar 26, 2012	10.17	10.24	10.05	10.14	9,411	+0.02(+0.19%)
Mar 23, 2012	10.25	10.25	10.05	10.12	5,559	+0.01(+0.12%)
Mar 22, 2012	10.23	10.27	10.11	10.11	12,673	-0.21(-2.07%)
Mar 21, 2012	10.24	10.32	10.11	10.32	7,050	+0.08(+0.80%)
Mar 20, 2012	10.10	10.24	10.10	10.24	6,806	+0.20(+1.94%)
Mar 19, 2012	9.828	10.15	9.828	10.05	11,900	+0.05(+0.50%)
Mar 16, 2012	9.787	9.998	9.768	9.998	13,195	+0.24(+2.41%)
Mar 15, 2012	9.651	9.762	9.651	9.762	6,180	+0.22(+2.27%)
Mar 14, 2012	9.638	9.657	9.483	9.545	16,351	-0.09(-0.96%)
Mar 13, 2012	9.638	9.836	9.117	9.638	18,213	-0.20(-2.02%)
Mar 12, 2012	9.874	9.874	9.607	9.836	8,555	+0.11(+1.08%)
Mar 09, 2012	9.917	9.917	9.725	9.731	4,131	-0.19(-1.87%)
Mar 08, 2012	9.607	9.960	9.421	9.917	19,013	+0.21(+2.17%)
Mar 07, 2012	9.787	10.01	9.682	9.706	3,797	-0.28(-2.79%)
Mar 06, 2012	9.905	10.03	9.880	9.985	1,774	+0.04(+0.44%)
Mar 05, 2012	9.923	9.942	9.803	9.942	7,984	-0.03(-0.31%)
Mar 01, 2012	10.07	9.973	9.973	9.973	4,033	-0.01(-0.06%)
Feb 29, 2012	9.967	9.979	9.923	9.979	1,774	-0.02(-0.19%)
Feb 28, 2012	10.02	10.16	9.979	9.998	2,339	+0.07(+0.75%)
Feb 27, 2012	10.01	10.21	9.923	9.923	1,605	-0.09(-0.87%)
Feb 24, 2012	9.948	10.16	9.917	10.01	8,062	+0.04(+0.44%)
Feb 23, 2012	9.855	10.16	9.855	9.967	3,467	+0.12(+1.20%)
Feb 22, 2012	9.731	10.08	9.731	9.849	2,258	+0.06(+0.63%)
Feb 21, 2012	9.979	9.979	9.768	9.787	4,506	-0.19(-1.93%)
Feb 17, 2012	10.07	10.07	9.923	9.979	3,739	-0.09(-0.92%)
Feb 16, 2012	10.10	10.15	10.01	10.07	6,088	+0.07(+0.68%)
Feb 15, 2012	9.836	10.10	9.836	10.00	12,261	+0.15(+1.51%)
Feb 14, 2012	9.483	9.931	9.482	9.855	15,078	+0.55(+5.93%)
Feb 13, 2012	9.235	9.304	9.194	9.303	7,098	+0.16(+1.74%)
Feb 10, 2012	9.144	9.144	9.144	9.144	322	+0.09(+1.05%)
Feb 09, 2012	9.049	9.136	9.049	9.049	1,048	-0.03(-0.33%)
Feb 08, 2012	9.080	9.080	9.080	9.080	279	+0.01(+0.13%)
Feb 07, 2012	8.987	9.068	8.987	9.068	2,687	+0.08(+0.90%)
Feb 06, 2012	8.950	8.987	8.950	8.987	2,836	+0.01(+0.07%)
Feb 03, 2012	8.987	9.068	8.808	8.981	11,887	+0.04(+0.42%)
Feb 02, 2012	8.708	8.987	8.708	8.944	3,163	-0.03(-0.35%)
Feb 01, 2012	8.987	8.987	8.746	8.975	9,919	-0.01(-0.14%)
Jan 31, 2012	8.535	8.987	8.535	8.987	5,501	+0.15(+1.75%)
Jan 30, 2012	8.746	8.832	8.634	8.832	11,158	+0.07(+0.77%)
Jan 27, 2012	8.832	8.832	8.522	8.765	2,950	+0.09(+1.01%)
Jan 25, 2012	8.671	8.677	8.677	8.677	1,452	+0.03(+0.31%)
Jan 24, 2012	8.677	8.677	8.651	8.651	3,468	+0.10(+1.21%)
Jan 23, 2012	8.535	8.677	8.429	8.547	4,446	-0.01(-0.07%)
Jan 20, 2012	8.659	8.659	8.553	8.553	2,420	-0.11(-1.22%)
Jan 19, 2012	8.653	8.659	8.622	8.659	645	+0.01(+0.14%)
Jan 18, 2012	8.677	8.677	8.337	8.646	4,533	+0.00(+0.00%)
Jan 17, 2012	8.516	8.677	8.491	8.646	5,051	+0.29(+3.41%)
Jan 13, 2012	8.361	8.361	8.361	8.361	161	-0.06(-0.77%)
Jan 12, 2012	8.355	8.436	8.355	8.426	2,258	+0.09(+1.08%)
Jan 11, 2012	8.417	8.442	8.219	8.337	6,889	-0.04(-0.52%)
Jan 10, 2012	8.590	8.590	8.380	8.380	3,905	-0.01(-0.07%)
Jan 09, 2012	8.429	8.634	8.250	8.386	12,945	+0.02(+0.22%)
Jan 06, 2012	8.368	8.460	8.368	8.368	3,626	+0.12(+1.50%)
Jan 05, 2012	8.482	8.491	8.225	8.244	9,375	-0.18(-2.13%)
Jan 04, 2012	8.411	8.423	8.293	8.423	2,076	+0.12(+1.42%)
Dec 30, 2011	8.070	8.487	8.070	8.306	23,079	+0.25(+3.08%)
Dec 29, 2011	8.151	8.169	8.058	8.058	4,033	-0.00(-0.01%)
Dec 28, 2011	8.070	8.206	8.058	8.058	3,081	-0.18(-2.17%)
Dec 27, 2011	8.244	8.250	8.107	8.237	2,226	+0.01(+0.15%)
Dec 23, 2011	8.151	8.225	8.082	8.225	8,412	+0.17(+2.08%)
Dec 21, 2011	8.079	8.151	8.058	8.058	5,324	-0.11(-1.37%)
Dec 20, 2011	8.002	8.355	8.002	8.169	4,130	+0.05(+0.61%)
Dec 19, 2011	8.064	8.478	8.058	8.120	1,437	-0.11(-1.29%)
Dec 16, 2011	8.170	8.231	8.122	8.226	5,544	+0.23(+2.82%)
Dec 15, 2011	8.079	8.079	7.860	8.000	28,124	-0.03(-0.38%)
Dec 14, 2011	8.049	8.182	8.024	8.030	3,144	-0.01(-0.15%)
Dec 13, 2011	8.225	8.231	8.006	8.042	7,260	-0.32(-3.78%)
Dec 12, 2011	7.963	8.517	7.963	8.359	2,240	-0.01(-0.15%)
Dec 09, 2011	8.073	8.371	8.067	8.371	10,350	+0.39(+4.88%)
Dec 08, 2011	8.012	8.012	7.976	7.982	4,204	+0.01(+0.08%)
Dec 07, 2011	7.957	8.061	7.957	7.976	7,319	+0.01(+0.08%)
Dec 06, 2011	7.957	8.030	7.957	7.969	3,221	-0.15(-1.87%)
Dec 05, 2011	8.213	8.213	8.122	8.122	6,246	+0.03(+0.38%)
Dec 02, 2011	8.036	8.274	8.000	8.091	9,833	+0.09(+1.06%)
Dec 01, 2011	8.462	8.462	7.921	8.006	27,912	-0.45(-5.32%)
Nov 30, 2011	8.487	8.487	8.426	8.456	2,618	+0.02(+0.22%)
Nov 29, 2011	8.219	8.474	8.216	8.438	5,130	+0.26(+3.12%)
Nov 28, 2011	8.663	8.663	8.182	8.182	3,566	-0.13(-1.61%)
Nov 25, 2011	8.377	8.383	8.310	8.316	1,972	+0.06(+0.73%)
Nov 23, 2011	8.645	8.645	8.256	8.256	3,123	-0.26(-3.06%)
Nov 22, 2011	8.608	8.669	8.517	8.517	2,350	-0.01(-0.07%)
Nov 21, 2011	8.517	8.660	8.517	8.523	2,934	-0.09(-0.99%)
Nov 16, 2011	8.608	8.608	8.608	8.608	0	+0.09(+1.07%)
Nov 15, 2011	8.124	8.517	8.115	8.517	7,203	+0.27(+3.24%)
Nov 14, 2011	8.249	8.249	8.249	8.249	328	-0.30(-3.56%)
Nov 11, 2011	8.310	8.553	8.310	8.553	6,275	+0.28(+3.38%)
Nov 10, 2011	8.505	8.516	8.237	8.274	1,995	-0.01(-0.15%)
Nov 09, 2011	8.286	8.292	8.286	8.286	821	-0.27(-3.13%)
Nov 08, 2011	8.268	8.639	8.268	8.553	2,468	+0.28(+3.38%)
Nov 07, 2011	8.438	8.438	8.067	8.274	657	+0.03(+0.41%)
Nov 04, 2011	8.219	8.347	8.213	8.240	5,986	-0.20(-2.42%)
Nov 03, 2011	8.493	8.511	8.444	8.444	821	-0.07(-0.80%)
Nov 01, 2011	8.511	8.512	8.512	8.512	17,588	-0.00(-0.06%)
Oct 31, 2011	8.584	8.590	8.517	8.517	4,260	-0.04(-0.50%)
Oct 28, 2011	8.748	8.748	8.395	8.560	2,958	-0.35(-3.89%)
Oct 27, 2011	8.560	8.906	8.560	8.906	5,884	+0.39(+4.57%)
Oct 26, 2011	8.274	8.517	8.274	8.517	12,589	+0.27(+3.32%)
Oct 25, 2011	8.231	8.274	8.231	8.243	1,808	+0.01(+0.15%)
Oct 24, 2011	8.128	8.334	7.994	8.231	12,805	+0.32(+4.08%)
Oct 21, 2011	8.073	8.201	7.909	7.909	5,486	-0.12(-1.44%)
Oct 20, 2011	8.042	8.042	8.000	8.024	1,808	+0.02(+0.30%)
Oct 19, 2011	8.018	8.030	7.976	8.000	2,789	+0.09(+1.15%)
Oct 18, 2011	8.018	8.030	7.909	7.909	1,643	-0.05(-0.61%)
Oct 17, 2011	8.030	8.030	7.945	7.957	8,125	-0.01(-0.08%)
Oct 14, 2011	8.030	8.030	7.781	7.963	1,837	+0.04(+0.46%)
Oct 13, 2011	7.969	7.969	7.781	7.927	1,033	-0.06(-0.76%)
Oct 12, 2011	7.969	8.030	7.787	7.988	14,884	+0.15(+1.94%)
Oct 11, 2011	8.000	8.000	7.738	7.836	2,843	-0.16(-1.98%)
Oct 10, 2011	7.969	7.994	7.969	7.994	821	+0.27(+3.46%)
Oct 07, 2011	7.872	7.909	7.726	7.726	4,166	-0.08(-1.01%)
Oct 06, 2011	7.986	7.986	7.787	7.805	4,786	-0.21(-2.66%)
Oct 05, 2011	8.073	8.073	8.018	8.018	657	+0.21(+2.65%)
Oct 04, 2011	8.091	8.091	7.805	7.811	12,584	-0.35(-4.33%)
Oct 03, 2011	8.158	8.165	8.158	8.165	484	+0.10(+1.21%)
Sep 30, 2011	8.213	8.213	8.067	8.067	2,235	+0.19(+2.39%)
Sep 29, 2011	8.055	8.061	7.848	7.878	7,209	-0.16(-2.04%)
Sep 28, 2011	8.407	8.407	8.042	8.042	1,048	+0.02(+0.23%)
Sep 27, 2011	8.012	8.024	8.012	8.024	1,288	-0.04(-0.45%)
Sep 26, 2011	8.097	8.109	8.049	8.061	4,860	-0.20(-2.43%)
Sep 23, 2011	8.213	8.364	8.213	8.261	11,374	+0.12(+1.49%)
Sep 22, 2011	8.128	8.140	8.049	8.140	1,283	-0.25(-2.97%)
Sep 21, 2011	8.432	8.432	8.334	8.389	3,534	+0.12(+1.47%)
Sep 19, 2011	8.310	8.268	8.268	8.268	2,301	-0.19(-2.23%)
Sep 16, 2011	8.347	8.456	8.219	8.456	14,228	+0.36(+4.43%)
Sep 15, 2011	8.181	8.300	8.097	8.097	12,598	-0.05(-0.59%)
Sep 14, 2011	8.085	8.145	8.085	8.145	4,019	+0.10(+1.20%)
Sep 13, 2011	8.081	8.081	7.966	8.048	10,037	+0.08(+1.03%)
Sep 12, 2011	7.942	8.085	7.930	7.966	6,293	-0.07(-0.82%)
Sep 09, 2011	7.996	8.085	7.996	8.032	6,561	+0.04(+0.45%)
Sep 08, 2011	8.061	8.061	7.996	7.996	10,659	-0.15(-1.83%)
Sep 07, 2011	8.037	8.145	8.037	8.145	3,989	+0.00(+0.00%)
Sep 06, 2011	8.145	8.145	8.002	8.145	10,600	-0.03(-0.37%)
Sep 02, 2011	8.229	8.235	8.115	8.175	2,515	-0.04(-0.44%)
Sep 01, 2011	8.199	8.241	8.133	8.211	4,504	-0.08(-1.01%)
Aug 31, 2011	8.282	8.294	8.067	8.294	5,792	+0.03(+0.36%)
Aug 30, 2011	8.241	8.264	8.211	8.264	5,328	+0.05(+0.58%)
Aug 29, 2011	8.229	8.271	8.211	8.217	1,672	+0.01(+0.07%)
Aug 26, 2011	8.026	8.211	8.026	8.211	1,004	+0.15(+1.85%)
Aug 25, 2011	8.235	8.235	8.061	8.061	2,679	-0.17(-2.03%)
Aug 24, 2011	8.229	8.229	8.229	8.229	334	+0.04(+0.51%)
Aug 23, 2011	8.181	8.330	8.121	8.187	11,859	+0.02(+0.29%)
Aug 22, 2011	8.599	8.599	8.163	8.163	11,074	-0.49(-5.66%)
Aug 19, 2011	8.688	8.688	8.211	8.653	1,326	+0.44(+5.38%)
Aug 18, 2011	8.139	8.211	8.139	8.211	1,708	-0.12(-1.43%)
Aug 17, 2011	8.181	8.360	8.181	8.330	8,075	+0.03(+0.36%)
Aug 16, 2011	8.360	8.360	8.199	8.300	5,320	-0.21(-2.46%)
Aug 15, 2011	8.784	9.220	8.509	8.509	10,093	-0.24(-2.80%)
Aug 12, 2011	8.049	9.061	8.049	8.754	16,388	+0.69(+8.59%)
Aug 11, 2011	7.912	8.061	7.912	8.061	7,835	+0.04(+0.45%)
Aug 10, 2011	7.948	8.026	7.942	8.025	7,703	+0.07(+0.82%)
Aug 09, 2011	8.008	8.199	7.951	7.960	8,296	-0.04(-0.52%)
Aug 08, 2011	8.509	8.527	7.912	8.002	21,045	-0.53(-6.16%)
Aug 05, 2011	8.647	8.868	8.509	8.527	7,760	-0.36(-4.10%)
Aug 04, 2011	8.698	9.059	8.509	8.891	16,421	+0.05(+0.61%)
Aug 03, 2011	8.802	9.106	8.659	8.838	6,564	-0.28(-3.08%)
Aug 02, 2011	9.244	9.250	9.100	9.118	1,423	-0.19(-1.99%)