Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.907	9.555	9.555	9.555	6,866	-0.38(-3.81%)
Jul 30, 2012	9.516	10.00	9.503	9.933	9,083	+0.48(+5.08%)
Jul 27, 2012	9.542	9.542	9.452	9.452	4,108	-0.12(-1.28%)
Jul 26, 2012	9.298	9.575	9.253	9.575	3,411	+0.07(+0.69%)
Jul 25, 2012	9.010	9.510	9.010	9.510	5,383	+0.45(+5.02%)
Jul 24, 2012	9.068	9.106	8.971	9.055	3,674	+0.00(+0.00%)
Jul 23, 2012	9.414	9.414	9.029	9.055	20,027	-0.31(-3.29%)
Jul 20, 2012	9.542	9.542	9.177	9.362	16,675	-0.13(-1.35%)
Jul 19, 2012	9.516	9.901	9.433	9.491	22,095	-0.12(-1.27%)
Jul 18, 2012	9.772	9.772	9.612	9.612	624	-0.00(-0.00%)
Jul 17, 2012	9.612	9.612	9.612	9.612	312	-0.13(-1.38%)
Jul 16, 2012	9.606	10.04	9.426	9.747	16,762	+0.20(+2.08%)
Jul 13, 2012	9.548	9.548	9.548	9.548	1,181	-0.06(-0.60%)
Jul 12, 2012	9.612	9.612	9.414	9.606	9,422	+0.06(+0.60%)
Jul 11, 2012	9.548	9.580	9.542	9.548	3,590	+0.00(+0.00%)
Jul 10, 2012	9.471	9.574	9.266	9.548	8,819	+0.10(+1.02%)
Jul 09, 2012	9.401	9.468	9.401	9.452	2,924	+0.10(+1.03%)
Jul 06, 2012	9.273	9.516	9.265	9.356	6,707	+0.26(+2.82%)
Jul 05, 2012	9.337	9.337	9.074	9.100	3,412	-0.22(-2.40%)
Jul 03, 2012	9.324	9.324	9.305	9.324	2,459	+0.13(+1.39%)
Jul 02, 2012	9.260	9.516	9.196	9.196	11,891	-0.06(-0.62%)
Jun 29, 2012	9.260	9.260	8.984	9.253	2,496	+0.07(+0.77%)
Jun 28, 2012	9.202	9.221	9.036	9.183	1,899	-0.04(-0.42%)
Jun 27, 2012	9.260	9.260	9.196	9.221	624	+0.00(+0.00%)
Jun 26, 2012	9.221	9.228	9.221	9.221	2,028	-0.01(-0.07%)
Jun 25, 2012	9.228	9.228	9.228	9.228	1,420	+0.10(+1.04%)
Jun 22, 2012	9.119	9.132	9.119	9.132	468	+0.07(+0.79%)
Jun 21, 2012	9.055	9.260	9.055	9.061	2,758	+0.03(+0.35%)
Jun 20, 2012	9.177	9.177	9.029	9.029	1,872	-0.06(-0.70%)
Jun 19, 2012	9.074	9.177	9.048	9.093	8,534	+0.06(+0.64%)
Jun 18, 2012	9.080	9.093	9.036	9.036	2,760	-0.04(-0.42%)
Jun 15, 2012	8.971	9.098	8.882	9.074	3,715	-0.03(-0.28%)
Jun 14, 2012	8.972	9.100	8.907	9.100	5,897	+0.03(+0.28%)
Jun 13, 2012	8.927	9.119	8.927	9.074	6,162	+0.01(+0.07%)
Jun 12, 2012	9.011	9.068	8.986	9.068	4,287	-0.08(-0.83%)
Jun 11, 2012	9.288	9.401	9.131	9.143	15,672	-0.01(-0.07%)
Jun 08, 2012	9.212	9.282	8.961	9.149	1,643	+0.14(+1.61%)
Jun 07, 2012	9.427	9.433	8.973	9.005	10,273	-0.43(-4.54%)
Jun 06, 2012	9.496	9.496	9.294	9.433	2,018	-0.07(-0.79%)
Jun 05, 2012	8.847	9.590	8.847	9.508	4,403	+0.53(+5.96%)
Jun 04, 2012	9.024	9.024	8.910	8.973	11,259	-0.28(-2.99%)
Jun 01, 2012	9.017	9.250	9.017	9.250	3,728	+0.23(+2.58%)
May 31, 2012	9.364	9.364	9.005	9.017	7,762	-0.35(-3.70%)
May 30, 2012	9.275	9.445	9.275	9.364	2,382	+0.06(+0.61%)
May 29, 2012	9.068	9.364	9.068	9.307	2,874	+0.24(+2.64%)
May 25, 2012	9.068	9.068	9.068	9.068	158	+0.03(+0.35%)
May 24, 2012	9.030	9.754	9.005	9.036	3,334	+0.01(+0.13%)
May 23, 2012	9.162	9.162	8.973	9.025	7,425	-0.17(-1.84%)
May 22, 2012	9.049	9.209	8.979	9.194	4,916	+0.17(+1.88%)
May 21, 2012	9.187	9.282	8.835	9.024	12,124	-0.16(-1.78%)
May 18, 2012	9.162	9.187	9.131	9.187	12,023	+0.00(+0.02%)
May 17, 2012	9.345	9.345	9.181	9.186	4,273	-0.20(-2.10%)
May 16, 2012	9.376	9.382	9.345	9.382	3,176	+0.06(+0.68%)
May 15, 2012	9.385	9.414	9.319	9.319	8,572	-0.12(-1.27%)
May 14, 2012	9.420	9.439	9.420	9.439	987	-0.00(-0.00%)
May 11, 2012	9.427	9.440	9.427	9.439	1,588	-0.01(-0.07%)
May 10, 2012	9.571	9.571	9.445	9.445	2,501	-0.18(-1.90%)
May 09, 2012	9.559	9.628	9.427	9.628	9,782	+0.06(+0.66%)
May 08, 2012	9.439	9.565	9.427	9.565	3,493	+0.07(+0.78%)
May 07, 2012	9.483	9.542	9.427	9.491	2,839	+0.06(+0.69%)
May 04, 2012	9.420	9.445	9.382	9.427	17,740	-0.03(-0.33%)
May 03, 2012	9.628	9.628	9.445	9.458	14,040	-0.16(-1.70%)