Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.880	7.414	6.880	6.945	50,393	-0.15(-2.08%)
Jul 30, 2009	7.425	7.490	7.032	7.092	38,372	-0.28(-3.84%)
Jul 29, 2009	7.419	7.485	6.858	7.376	52,321	-0.02(-0.22%)
Jul 28, 2009	6.956	7.539	6.907	7.392	50,076	+0.42(+6.02%)
Jul 27, 2009	6.972	6.972	6.972	6.972	183	-0.21(-2.96%)
Jul 24, 2009	7.185	7.185	7.185	7.185	1,065	+0.00(+0.00%)
Jul 23, 2009	7.185	7.185	7.185	7.185	183	-0.17(-2.37%)
Jul 22, 2009	7.354	7.359	7.125	7.359	2,751	+0.41(+5.88%)
Jul 20, 2009	7.005	6.950	6.950	6.950	4,219	+0.17(+2.57%)
Jul 17, 2009	6.623	7.114	6.618	6.776	34,944	+0.21(+3.15%)
Jul 16, 2009	7.136	7.136	6.569	6.569	27,498	-0.25(-3.60%)
Jul 15, 2009	6.923	6.923	6.814	6.814	4,677	-0.04(-0.56%)
Jul 14, 2009	6.705	6.852	6.705	6.852	8,368	+0.07(+1.04%)
Jul 13, 2009	6.820	6.918	6.781	6.781	7,246	-0.15(-2.20%)
Jul 10, 2009	6.869	7.114	6.809	6.934	15,908	+0.02(+0.23%)
Jul 09, 2009	7.130	7.147	6.830	6.918	3,857	-0.09(-1.24%)
Jul 08, 2009	6.912	7.119	6.912	7.005	2,568	+0.03(+0.39%)
Jul 07, 2009	7.092	7.092	6.972	6.978	2,384	+0.16(+2.40%)
Jul 06, 2009	6.950	6.956	6.814	6.814	733	-0.17(-2.42%)
Jul 02, 2009	6.983	6.983	6.983	6.983	550	-0.11(-1.61%)
Jul 01, 2009	7.108	7.108	6.950	7.098	3,118	+0.28(+4.16%)
Jun 30, 2009	6.931	6.989	6.814	6.814	1,650	-0.13(-1.88%)
Jun 29, 2009	6.743	7.114	6.711	6.945	59,534	+0.21(+3.16%)
Jun 26, 2009	6.705	6.855	6.678	6.732	6,750	-0.03(-0.40%)
Jun 25, 2009	6.760	6.994	6.705	6.760	7,082	+0.00(+0.00%)
Jun 24, 2009	6.942	6.942	6.760	6.760	2,384	-0.05(-0.80%)
Jun 23, 2009	6.820	6.820	6.814	6.814	6,420	-0.10(-1.42%)
Jun 22, 2009	6.814	6.912	6.814	6.912	3,301	+0.10(+1.44%)
Jun 19, 2009	6.814	6.820	6.814	6.814	1,597	+0.08(+1.21%)
Jun 18, 2009	6.841	6.978	6.678	6.732	14,873	-0.14(-2.06%)
Jun 17, 2009	6.820	7.168	6.700	6.874	9,344	-0.02(-0.24%)
Jun 16, 2009	7.147	7.163	6.890	6.890	3,092	-0.04(-0.51%)
Jun 15, 2009	7.048	7.048	6.923	6.926	917	-0.05(-0.66%)
Jun 12, 2009	7.223	7.223	6.972	6.972	366	-0.25(-3.47%)
Jun 11, 2009	7.222	7.223	7.222	7.223	1,342	+0.00(+0.00%)
Jun 10, 2009	7.223	7.223	7.141	7.223	3,863	+0.10(+1.38%)
Jun 09, 2009	7.125	7.125	7.125	7.125	183	-0.08(-1.13%)
Jun 08, 2009	7.310	7.310	7.207	7.207	458	+0.00(+0.00%)
Jun 05, 2009	7.359	7.681	7.070	7.207	31,594	-0.47(-6.17%)
Jun 04, 2009	7.032	7.839	6.874	7.681	31,466	+0.56(+7.80%)
Jun 03, 2009	6.983	7.125	6.983	7.125	2,384	-0.09(-1.28%)
Jun 02, 2009	7.354	7.354	6.978	7.217	10,823	-0.14(-1.85%)
Jun 01, 2009	7.108	7.354	7.108	7.354	5,136	+0.34(+4.90%)
May 29, 2009	7.147	7.130	6.945	7.010	12,749	-0.14(-1.98%)
May 28, 2009	7.147	7.239	6.711	7.152	17,164	+0.17(+2.50%)
May 27, 2009	6.972	7.021	6.694	6.978	6,393	-0.03(-0.39%)
May 26, 2009	6.405	7.005	6.378	7.005	20,362	+0.21(+3.13%)
May 22, 2009	6.869	7.125	6.601	6.792	8,409	+0.07(+0.97%)
May 21, 2009	6.443	6.727	6.443	6.727	3,852	+0.32(+5.02%)
May 20, 2009	6.482	6.482	6.405	6.405	2,201	-0.05(-0.84%)
May 19, 2009	6.449	6.498	6.449	6.460	1,834	+0.05(+0.77%)
May 18, 2009	6.421	6.421	6.405	6.411	4,044	+0.01(+0.09%)
May 15, 2009	6.503	6.503	6.405	6.405	8,695	-0.12(-1.88%)
May 14, 2009	6.362	6.528	6.362	6.528	1,728	+0.06(+0.88%)
May 13, 2009	6.302	6.476	6.302	6.471	2,201	+0.11(+1.80%)
May 12, 2009	6.536	6.542	6.356	6.356	5,686	+0.03(+0.52%)
May 11, 2009	6.269	6.471	6.269	6.323	2,458	-0.34(-5.07%)
May 08, 2009	6.599	6.749	6.405	6.661	9,005	+0.10(+1.50%)
May 07, 2009	6.514	6.833	6.323	6.563	14,358	+0.14(+2.12%)
May 06, 2009	6.269	6.427	6.269	6.427	5,906	+0.16(+2.52%)
May 05, 2009	6.405	6.427	6.231	6.269	17,434	-0.19(-2.87%)
May 04, 2009	6.460	6.460	6.242	6.454	28,479	+0.16(+2.51%)
May 01, 2009	6.100	6.329	6.100	6.296	11,219	+0.05(+0.87%)
Apr 30, 2009	6.427	6.427	6.242	6.242	4,952	+0.13(+2.14%)
Apr 29, 2009	6.255	6.460	6.111	6.111	24,680	+0.14(+2.28%)
Apr 28, 2009	5.778	6.277	5.778	5.975	31,757	+0.25(+4.38%)
Apr 27, 2009	5.697	5.838	5.588	5.724	85,756	+0.00(+0.00%)
Apr 24, 2009	5.473	5.724	5.473	5.724	11,015	+0.22(+3.96%)
Apr 23, 2009	5.468	5.566	5.457	5.506	6,237	+0.07(+1.20%)
Apr 22, 2009	5.397	5.462	5.375	5.440	61,086	+0.00(+0.00%)
Apr 21, 2009	5.370	5.440	5.370	5.440	1,981	+0.10(+1.84%)
Apr 20, 2009	5.446	5.446	5.271	5.342	550	-0.11(-2.00%)
Apr 17, 2009	5.424	5.489	5.211	5.451	158,557	+0.00(+0.00%)
Apr 16, 2009	5.315	5.451	5.315	5.451	5,868	+0.28(+5.49%)
Apr 15, 2009	5.266	5.397	5.151	5.168	21,125	-0.33(-5.95%)
Apr 14, 2009	5.500	5.500	5.119	5.495	4,204	+0.34(+6.55%)
Apr 13, 2009	5.446	5.451	5.157	5.157	28,389	-0.29(-5.40%)
Apr 09, 2009	5.440	5.451	5.402	5.451	26,966	+0.08(+1.52%)
Apr 08, 2009	5.479	5.607	5.370	5.370	5,411	-0.08(-1.50%)
Apr 07, 2009	5.451	5.451	5.451	5.451	1,860	+0.01(+0.20%)
Apr 06, 2009	5.446	5.470	5.402	5.440	9,201	-0.01(-0.20%)
Apr 03, 2009	5.451	5.451	5.451	5.451	917	+0.04(+0.81%)
Apr 02, 2009	5.282	5.408	5.222	5.408	7,629	+0.28(+5.42%)
Apr 01, 2009	5.299	5.310	5.130	5.130	3,852	+0.06(+1.18%)
Mar 30, 2009	5.070	5.070	5.070	5.070	183	+0.07(+1.42%)
Mar 26, 2009	4.852	5.081	4.852	4.999	7,123	+0.14(+2.86%)
Mar 25, 2009	5.124	5.124	4.852	4.860	13,941	+0.00(+0.06%)
Mar 24, 2009	4.922	4.945	4.857	4.857	9,287	-0.40(-7.67%)
Mar 23, 2009	5.370	5.370	5.260	5.260	366	-0.05(-0.92%)
Mar 20, 2009	5.337	5.342	5.299	5.310	2,384	+0.28(+5.58%)
Mar 19, 2009	5.206	5.211	4.906	5.029	12,088	-0.16(-3.10%)
Mar 18, 2009	4.966	5.195	4.961	5.190	3,817	-0.09(-1.75%)
Mar 17, 2009	4.961	5.386	4.961	5.282	961	+0.28(+5.67%)
Mar 16, 2009	5.184	5.184	4.972	4.999	17,197	-0.47(-8.57%)
Mar 13, 2009	5.451	5.468	5.451	5.468	1,172	+0.04(+0.75%)
Mar 12, 2009	5.417	5.427	5.417	5.427	366	+0.24(+4.62%)
Mar 11, 2009	5.446	5.446	5.187	5.187	3,256	-0.17(-3.10%)
Mar 10, 2009	5.402	5.451	5.315	5.353	40,357	-0.09(-1.70%)
Mar 09, 2009	5.451	5.479	5.446	5.446	47,328	-0.01(-0.10%)
Mar 06, 2009	5.342	5.506	5.325	5.451	49,408	+0.04(+0.81%)
Mar 05, 2009	5.451	5.451	5.408	5.408	4,310	-0.04(-0.80%)
Mar 04, 2009	5.440	5.451	5.440	5.451	5,851	-0.02(-0.40%)
Mar 02, 2009	5.473	5.473	5.473	5.473	183	+0.13(+2.45%)
Feb 27, 2009	5.342	5.342	5.342	5.342	2,384	-0.08(-1.49%)
Feb 26, 2009	5.451	5.451	5.423	5.423	5,329	-0.02(-0.32%)
Feb 25, 2009	5.506	5.506	5.440	5.440	13,424	+0.02(+0.30%)
Feb 24, 2009	5.446	5.506	5.424	5.424	41,131	-0.03(-0.50%)
Feb 23, 2009	5.375	5.500	5.375	5.451	11,078	+0.01(+0.10%)
Feb 20, 2009	5.451	5.459	5.370	5.446	18,913	-0.03(-0.60%)
Feb 19, 2009	5.506	5.506	5.479	5.479	49,509	+0.16(+2.97%)
Feb 18, 2009	5.315	5.506	5.315	5.320	2,751	-0.13(-2.40%)
Feb 17, 2009	5.451	5.457	5.451	5.451	28,066	+0.00(+0.00%)
Feb 13, 2009	5.451	5.451	5.451	5.451	4,439	-0.05(-0.99%)
Feb 12, 2009	5.560	5.958	5.451	5.506	44,824	+0.04(+0.70%)
Feb 11, 2009	5.451	5.468	5.451	5.468	5,136	-0.04(-0.69%)
Feb 10, 2009	5.506	5.506	5.370	5.506	1,375	+0.03(+0.50%)
Feb 09, 2009	5.386	5.544	5.320	5.479	10,823	+0.05(+1.00%)
Feb 06, 2009	5.397	5.424	5.397	5.424	944	+0.02(+0.30%)
Feb 05, 2009	5.361	5.413	5.361	5.408	5,281	+0.04(+0.71%)
Feb 04, 2009	5.370	5.370	5.370	5.370	917	-0.08(-1.50%)
Feb 03, 2009	5.577	5.577	5.451	5.451	7,888	-0.17(-3.01%)
Feb 02, 2009	5.724	5.724	5.620	5.620	43,998	-0.10(-1.81%)
Jan 30, 2009	5.680	5.737	5.680	5.724	4,219	-0.16(-2.78%)
Jan 29, 2009	5.904	5.904	5.680	5.887	6,273	-0.03(-0.46%)
Jan 28, 2009	5.844	5.926	5.724	5.915	8,412	+0.08(+1.40%)
Jan 27, 2009	5.991	6.449	5.833	5.833	8,594	-0.24(-3.95%)
Jan 26, 2009	6.002	6.185	6.002	6.073	1,953	+0.13(+2.20%)
Jan 23, 2009	6.045	6.051	5.942	5.942	1,284	-0.19(-3.02%)
Jan 22, 2009	5.975	6.127	5.860	6.127	807	+0.19(+3.12%)
Jan 21, 2009	6.340	6.433	5.942	5.942	3,179	-0.16(-2.59%)
Jan 20, 2009	5.860	6.204	5.860	6.100	6,099	+0.02(+0.36%)
Jan 16, 2009	5.866	6.078	5.866	6.078	1,467	+0.08(+1.36%)
Jan 15, 2009	6.024	6.165	5.996	5.996	3,775	-0.04(-0.72%)
Jan 14, 2009	6.411	6.443	6.040	6.040	5,743	+0.00(+0.00%)
Jan 13, 2009	6.318	6.460	6.029	6.040	953	-0.42(-6.50%)
Jan 12, 2009	6.460	6.460	6.460	6.460	183	+0.00(+0.00%)
Jan 09, 2009	6.405	6.460	6.405	6.460	2,109	+0.21(+3.31%)
Jan 08, 2009	6.547	6.443	6.253	6.253	1,131	-0.40(-5.98%)
Jan 07, 2009	6.514	6.705	6.389	6.651	2,293	+0.07(+1.08%)
Jan 06, 2009	6.389	6.580	6.329	6.580	10,294	+0.04(+0.58%)
Jan 05, 2009	6.443	6.542	6.105	6.542	11,190	+0.15(+2.39%)
Jan 02, 2009	6.214	6.389	5.871	6.389	8,231	+0.16(+2.54%)
Dec 31, 2008	5.800	6.231	5.778	6.231	10,041	+0.34(+5.83%)
Dec 30, 2008	5.881	5.942	5.680	5.887	9,520	+0.08(+1.31%)
Dec 29, 2008	5.996	5.996	5.767	5.811	4,586	+0.00(+0.00%)
Dec 26, 2008	5.996	6.013	5.724	5.811	6,295	-0.20(-3.35%)
Dec 24, 2008	5.946	6.013	5.946	6.013	5,160	+0.29(+5.05%)
Dec 23, 2008	5.179	5.724	5.179	5.724	14,167	+0.55(+10.53%)
Dec 22, 2008	5.015	5.288	4.841	5.179	33,285	+0.27(+5.56%)
Dec 19, 2008	5.179	5.179	4.786	4.906	78,754	-0.19(-3.74%)
Dec 18, 2008	6.002	6.002	4.634	5.097	95,918	-1.02(-16.67%)
Dec 17, 2008	5.876	6.116	5.876	6.116	12,221	-0.16(-2.60%)
Dec 16, 2008	6.040	6.280	5.746	6.280	10,096	+0.28(+4.73%)
Dec 15, 2008	5.778	6.029	5.778	5.996	8,706	+0.27(+4.66%)
Dec 12, 2008	5.996	5.996	5.729	5.729	6,389	-0.25(-4.11%)
Dec 11, 2008	5.964	5.975	5.789	5.975	5,842	+0.22(+3.89%)
Dec 10, 2008	5.996	5.996	5.751	5.751	15,225	-0.16(-2.76%)
Dec 09, 2008	5.996	5.996	5.615	5.915	9,190	+0.07(+1.12%)
Dec 08, 2008	5.996	5.996	5.751	5.849	13,108	-0.01(-0.19%)
Dec 05, 2008	5.860	5.876	5.686	5.860	19,736	-0.27(-4.44%)
Dec 04, 2008	5.860	6.133	5.806	6.133	25,498	+0.27(+4.65%)
Dec 03, 2008	5.631	6.323	5.620	5.860	22,459	+0.41(+7.50%)
Dec 02, 2008	5.179	5.506	5.179	5.451	9,361	+0.31(+6.04%)
Dec 01, 2008	4.699	5.582	4.683	5.141	10,617	+0.59(+12.93%)
Nov 28, 2008	4.552	4.552	4.552	4.552	6,130	-0.35(-7.12%)
Nov 26, 2008	5.315	5.451	4.901	4.901	23,003	-0.33(-6.35%)
Nov 25, 2008	5.391	5.588	5.233	5.233	28,905	-0.16(-2.93%)
Nov 24, 2008	4.797	5.451	4.683	5.391	166,065	+0.63(+13.29%)
Nov 21, 2008	4.764	4.764	4.317	4.759	10,909	-0.16(-3.32%)
Nov 20, 2008	4.917	4.928	4.906	4.922	1,834	-0.53(-9.70%)
Nov 19, 2008	5.996	5.996	5.288	5.451	13,389	-0.52(-8.68%)
Nov 18, 2008	5.964	5.969	5.397	5.969	18,008	+0.52(+9.50%)
Nov 17, 2008	5.833	5.833	5.425	5.451	2,249	-0.28(-4.94%)
Nov 14, 2008	5.860	5.860	5.735	5.735	7,154	-0.26(-4.28%)
Nov 13, 2008	5.860	5.996	5.451	5.991	17,337	+0.06(+1.01%)
Nov 12, 2008	5.871	6.160	5.451	5.931	15,148	-0.60(-9.18%)
Nov 11, 2008	6.950	6.950	6.400	6.531	4,769	-0.49(-6.99%)
Nov 10, 2008	6.651	7.021	6.651	7.021	550	+0.41(+6.18%)
Nov 07, 2008	6.542	6.612	6.542	6.612	9,355	+0.07(+1.08%)
Nov 06, 2008	6.645	6.645	6.525	6.542	10,226	-0.08(-1.23%)
Nov 05, 2008	7.087	7.087	6.623	6.623	49,527	-0.19(-2.80%)
Nov 04, 2008	7.087	7.261	6.814	6.814	11,716	-0.27(-3.85%)
Nov 03, 2008	6.820	7.087	6.672	7.087	9,273	+0.26(+3.75%)
Oct 31, 2008	6.536	6.830	6.433	6.830	125,919	+0.40(+6.19%)
Oct 30, 2008	6.820	6.896	6.433	6.433	18,104	-0.46(-6.72%)
Oct 29, 2008	7.632	7.632	6.651	6.896	6,125	-0.08(-1.21%)
Oct 28, 2008	7.141	7.141	6.981	6.981	10,083	-0.13(-1.80%)
Oct 27, 2008	7.632	7.632	6.683	7.108	16,190	-0.52(-6.86%)
Oct 24, 2008	8.122	8.122	7.632	7.632	7,337	-0.73(-8.73%)
Oct 23, 2008	8.357	8.362	8.357	8.362	917	+0.21(+2.54%)
Oct 22, 2008	8.419	8.422	8.155	8.155	2,762	-0.49(-5.62%)
Oct 21, 2008	8.668	8.673	8.422	8.640	14,758	-0.08(-0.88%)
Oct 20, 2008	8.722	8.722	8.678	8.717	3,769	+0.07(+0.76%)
Oct 17, 2008	8.252	8.651	8.024	8.651	4,657	+0.41(+5.03%)
Oct 16, 2008	8.558	8.558	7.964	8.237	4,822	-0.22(-2.58%)
Oct 15, 2008	8.668	8.695	8.455	8.455	1,775	-0.10(-1.21%)
Oct 14, 2008	8.722	8.722	8.460	8.558	5,938	+0.10(+1.22%)
Oct 13, 2008	8.678	8.722	8.395	8.455	10,924	-0.23(-2.70%)
Oct 10, 2008	8.504	8.689	8.013	8.689	2,837	-0.01(-0.13%)
Oct 09, 2008	8.717	8.717	8.035	8.700	2,568	+0.52(+6.40%)
Oct 08, 2008	8.313	8.586	8.177	8.177	1,379	-0.27(-3.23%)
Oct 07, 2008	8.406	8.449	8.204	8.449	4,835	-0.03(-0.32%)
Oct 06, 2008	8.357	8.477	8.340	8.477	4,789	+0.07(+0.78%)
Oct 03, 2008	8.591	8.591	8.362	8.411	4,411	+0.07(+0.85%)
Oct 02, 2008	8.313	8.602	8.259	8.340	6,196	+0.16(+2.00%)
Oct 01, 2008	8.738	8.777	8.177	8.177	23,546	-0.57(-6.48%)
Sep 30, 2008	9.322	9.322	8.744	8.744	19,281	-0.54(-5.81%)
Sep 29, 2008	9.512	9.812	9.284	9.284	14,189	-0.55(-5.55%)
Sep 26, 2008	9.752	9.997	9.747	9.829	5,057	-0.22(-2.14%)
Sep 25, 2008	10.08	10.08	9.853	10.04	7,704	-0.02(-0.19%)
Sep 24, 2008	10.25	10.60	9.949	10.06	40,929	-0.29(-2.84%)
Sep 23, 2008	10.35	10.36	10.33	10.36	1,735	+0.26(+2.54%)
Sep 22, 2008	10.10	10.10	10.10	10.10	183	-0.16(-1.59%)
Sep 19, 2008	10.36	10.36	10.14	10.26	5,420	+0.14(+1.40%)
Sep 18, 2008	10.36	10.43	10.08	10.12	121,324	-0.71(-6.56%)
Sep 17, 2008	10.93	10.93	10.30	10.83	11,694	-0.48(-4.22%)
Sep 16, 2008	11.53	11.72	11.22	11.31	5,686	-0.16(-1.42%)
Sep 15, 2008	11.50	11.52	11.47	11.47	2,201	-0.26(-2.23%)
Sep 12, 2008	11.74	11.74	11.74	11.74	2,204	+0.01(+0.09%)
Sep 11, 2008	11.73	11.73	11.73	11.73	183	-0.32(-2.63%)
Sep 10, 2008	12.25	12.26	11.89	12.04	2,067	-0.04(-0.37%)
Sep 09, 2008	11.61	12.13	11.59	12.09	917	+0.58(+5.08%)
Sep 08, 2008	11.47	11.59	11.47	11.50	917	-0.22(-1.86%)
Sep 05, 2008	11.83	11.83	11.72	11.72	15,801	-0.65(-5.29%)
Sep 04, 2008	12.03	12.38	11.73	12.37	1,650	-0.02(-0.13%)
Sep 03, 2008	12.37	12.39	12.37	12.39	366	+0.38(+3.15%)
Sep 02, 2008	12.51	12.51	12.01	12.01	366	-0.55(-4.40%)
Aug 29, 2008	12.53	12.57	12.53	12.57	550	+0.45(+3.67%)
Aug 28, 2008	13.00	13.00	11.77	12.12	1,284	-0.63(-4.95%)
Aug 27, 2008	12.75	12.75	12.75	12.75	183	+1.03(+8.79%)
Aug 26, 2008	11.48	11.72	11.48	11.72	5,844	-0.26(-2.18%)
Aug 25, 2008	11.72	11.98	11.72	11.98	366	+0.01(+0.09%)
Aug 22, 2008	11.64	11.97	11.64	11.97	733	-0.28(-2.31%)
Aug 20, 2008	11.34	12.25	12.25	12.25	733	+0.94(+8.29%)
Aug 19, 2008	11.59	11.61	11.32	11.32	733	-1.23(-9.84%)
Aug 18, 2008	12.55	12.55	12.55	12.55	183	+0.37(+3.07%)
Aug 15, 2008	12.10	12.42	11.59	12.18	1,933	+0.13(+1.09%)
Aug 14, 2008	12.21	12.21	11.68	12.05	3,520	-0.10(-0.83%)
Aug 13, 2008	12.15	12.15	12.15	12.15	0	+0.00(+0.00%)
Aug 12, 2008	12.31	12.31	12.15	12.15	1,030	-0.38(-3.02%)
Aug 11, 2008	12.53	12.53	12.53	12.53	183	+0.10(+0.79%)
Aug 08, 2008	12.43	12.43	12.43	12.43	733	+0.20(+1.65%)
Aug 07, 2008	12.59	12.59	12.22	12.23	2,467	-0.05(-0.44%)
Aug 06, 2008	12.46	12.46	12.28	12.28	366	+0.54(+4.60%)
Aug 05, 2008	10.73	11.74	10.73	11.74	8,926	+1.28(+12.19%)
Aug 04, 2008	10.52	10.52	10.36	10.47	15,354	+0.11(+1.05%)