Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2010	7.690	7.690	7.690	7.690	0	-0.01(-0.15%)
Jul 28, 2010	7.577	7.792	7.577	7.702	8,134	+0.07(+0.89%)
Jul 27, 2010	7.583	7.634	7.487	7.634	5,971	+0.03(+0.45%)
Jul 26, 2010	7.600	7.634	7.323	7.600	8,988	+0.18(+2.44%)
Jul 23, 2010	7.391	7.459	7.391	7.419	3,013	+0.12(+1.63%)
Jul 22, 2010	7.273	7.306	7.273	7.300	3,388	+0.01(+0.16%)
Jul 21, 2010	7.346	7.346	7.198	7.289	2,336	+0.03(+0.39%)
Jul 20, 2010	7.255	7.444	7.057	7.261	4,332	+0.06(+0.86%)
Jul 19, 2010	7.238	7.611	7.114	7.198	14,110	+0.04(+0.55%)
Jul 16, 2010	7.600	7.600	7.029	7.159	26,335	-0.38(-5.03%)
Jul 15, 2010	7.549	7.549	7.538	7.538	530	+0.05(+0.60%)
Jul 14, 2010	7.594	7.594	7.493	7.493	1,149	-0.13(-1.71%)
Jul 13, 2010	7.623	7.623	7.623	7.623	353	+0.24(+3.22%)
Jul 12, 2010	7.436	7.464	7.323	7.385	1,768	-0.09(-1.21%)
Jul 09, 2010	7.594	7.606	7.476	7.476	1,460	+0.35(+4.92%)
Jul 08, 2010	7.608	7.608	7.125	7.125	3,625	-0.01(-0.08%)
Jul 07, 2010	7.221	7.221	7.097	7.131	7,568	+0.03(+0.48%)
Jul 06, 2010	7.266	7.355	7.097	7.097	16,043	-0.20(-2.71%)
Jul 02, 2010	7.532	7.634	7.266	7.295	26,782	-0.14(-1.83%)
Jul 01, 2010	7.549	7.549	7.312	7.430	9,079	-0.15(-1.94%)
Jun 30, 2010	7.577	7.577	7.577	7.577	2,415	-0.02(-0.22%)
Jun 29, 2010	7.521	7.662	7.521	7.594	2,297	-0.02(-0.30%)
Jun 25, 2010	7.594	7.707	7.589	7.617	5,586	+0.05(+0.60%)
Jun 24, 2010	7.549	7.572	7.549	7.572	707	-0.03(-0.45%)
Jun 23, 2010	7.741	7.741	7.606	7.606	7,261	-0.06(-0.74%)
Jun 22, 2010	7.685	7.690	7.662	7.662	6,194	-0.02(-0.29%)
Jun 21, 2010	7.775	7.775	7.662	7.685	9,224	-0.11(-1.45%)
Jun 18, 2010	7.702	7.798	7.702	7.798	1,595	+0.08(+1.03%)
Jun 17, 2010	7.804	7.804	7.719	7.719	2,210	+0.06(+0.74%)
Jun 16, 2010	7.657	7.775	7.634	7.662	9,286	-0.06(-0.73%)
Jun 15, 2010	7.702	7.804	7.662	7.719	5,162	-0.07(-0.94%)
Jun 14, 2010	7.651	7.792	7.634	7.792	4,951	+0.12(+1.55%)
Jun 11, 2010	7.521	7.804	7.521	7.673	4,314	+0.16(+2.11%)
Jun 10, 2010	7.482	7.593	7.460	7.515	6,305	+0.10(+1.39%)
Jun 09, 2010	7.571	7.659	7.382	7.412	27,436	-0.16(-2.16%)
Jun 08, 2010	7.585	7.604	7.576	7.576	1,909	-0.01(-0.07%)
Jun 07, 2010	7.632	7.665	7.548	7.582	20,079	-0.11(-1.44%)
Jun 04, 2010	7.776	7.787	7.637	7.693	17,984	-0.08(-1.00%)
Jun 03, 2010	7.832	8.048	7.770	7.770	7,053	-0.07(-0.85%)
Jun 02, 2010	8.048	8.048	7.826	7.837	19,170	-0.19(-2.42%)
Jun 01, 2010	7.987	8.048	7.770	8.031	14,593	+0.10(+1.26%)
May 28, 2010	7.904	8.076	7.926	7.931	28,291	+0.03(+0.35%)
May 27, 2010	7.826	7.904	7.826	7.904	3,578	+0.20(+2.63%)
May 26, 2010	7.673	7.854	7.671	7.701	4,767	+0.06(+0.73%)
May 25, 2010	7.610	7.987	7.554	7.646	13,233	-0.19(-2.37%)
May 24, 2010	7.560	7.962	7.560	7.832	6,963	+0.21(+2.69%)
May 21, 2010	7.604	7.693	7.582	7.626	4,864	-0.01(-0.15%)
May 20, 2010	7.721	7.748	7.604	7.637	21,647	-0.11(-1.36%)
May 19, 2010	7.759	7.909	7.743	7.743	2,900	-0.02(-0.21%)
May 18, 2010	8.037	8.048	7.632	7.759	11,932	+0.06(+0.72%)
May 17, 2010	7.604	7.704	7.548	7.704	9,484	+0.02(+0.29%)
May 14, 2010	7.687	7.690	7.654	7.682	5,738	+0.03(+0.36%)
May 13, 2010	7.632	7.654	7.554	7.654	7,104	-0.01(-0.07%)
May 11, 2010	7.659	7.659	7.659	7.659	0	+0.11(+1.47%)
May 10, 2010	7.498	7.709	7.476	7.548	4,426	-0.11(-1.38%)
May 07, 2010	7.382	7.799	7.326	7.654	5,560	+0.16(+2.07%)
May 06, 2010	7.704	7.870	7.415	7.498	11,849	-0.11(-1.39%)
May 05, 2010	7.759	7.835	7.604	7.604	14,712	-0.31(-3.86%)
May 04, 2010	7.643	7.909	7.643	7.909	1,261	-0.14(-1.75%)