Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.904	9.551	9.551	9.551	6,868	-0.38(-3.81%)
Jul 30, 2012	9.513	9.999	9.500	9.929	9,086	+0.48(+5.08%)
Jul 27, 2012	9.538	9.538	9.449	9.449	4,110	-0.12(-1.28%)
Jul 26, 2012	9.295	9.572	9.250	9.572	3,412	+0.07(+0.69%)
Jul 25, 2012	9.007	9.506	9.007	9.506	5,385	+0.45(+5.02%)
Jul 24, 2012	9.064	9.103	8.968	9.052	3,676	+0.00(+0.00%)
Jul 23, 2012	9.410	9.410	9.026	9.052	20,034	-0.31(-3.29%)
Jul 20, 2012	9.538	9.538	9.173	9.359	16,681	-0.13(-1.35%)
Jul 19, 2012	9.513	9.897	9.430	9.487	22,102	-0.12(-1.27%)
Jul 18, 2012	9.769	9.769	9.609	9.609	624	-0.00(-0.00%)
Jul 17, 2012	9.609	9.609	9.609	9.609	312	-0.13(-1.38%)
Jul 16, 2012	9.602	10.04	9.423	9.743	16,768	+0.20(+2.08%)
Jul 13, 2012	9.545	9.545	9.545	9.545	1,181	-0.06(-0.60%)
Jul 12, 2012	9.609	9.609	9.410	9.602	9,425	+0.06(+0.60%)
Jul 11, 2012	9.545	9.577	9.538	9.545	3,591	+0.00(+0.00%)
Jul 10, 2012	9.468	9.570	9.263	9.545	8,823	+0.10(+1.02%)
Jul 09, 2012	9.398	9.465	9.398	9.449	2,925	+0.10(+1.03%)
Jul 06, 2012	9.269	9.513	9.261	9.353	6,709	+0.26(+2.82%)
Jul 05, 2012	9.333	9.333	9.071	9.096	3,414	-0.22(-2.40%)
Jul 03, 2012	9.321	9.321	9.301	9.321	2,460	+0.13(+1.39%)
Jul 02, 2012	9.257	9.512	9.193	9.193	11,895	-0.06(-0.62%)
Jun 29, 2012	9.257	9.257	8.981	9.250	2,497	+0.07(+0.77%)
Jun 28, 2012	9.199	9.218	9.032	9.180	1,899	-0.04(-0.42%)
Jun 27, 2012	9.257	9.257	9.193	9.218	624	+0.00(+0.00%)
Jun 26, 2012	9.218	9.224	9.218	9.218	2,029	-0.01(-0.07%)
Jun 25, 2012	9.225	9.225	9.225	9.225	1,420	+0.10(+1.04%)
Jun 22, 2012	9.116	9.129	9.116	9.129	468	+0.07(+0.79%)
Jun 21, 2012	9.052	9.257	9.052	9.058	2,759	+0.03(+0.35%)
Jun 20, 2012	9.173	9.173	9.026	9.026	1,873	-0.06(-0.70%)
Jun 19, 2012	9.071	9.173	9.045	9.090	8,537	+0.06(+0.64%)
Jun 18, 2012	9.077	9.090	9.032	9.032	2,761	-0.04(-0.42%)
Jun 15, 2012	8.968	9.095	8.879	9.071	3,716	-0.03(-0.28%)
Jun 14, 2012	8.968	9.096	8.904	9.096	5,899	+0.03(+0.28%)
Jun 13, 2012	8.923	9.116	8.923	9.071	6,164	+0.01(+0.07%)
Jun 12, 2012	9.008	9.064	8.983	9.064	4,289	-0.08(-0.83%)
Jun 11, 2012	9.285	9.398	9.127	9.140	15,678	-0.01(-0.07%)
Jun 08, 2012	9.209	9.278	8.957	9.146	1,644	+0.14(+1.61%)
Jun 07, 2012	9.423	9.429	8.970	9.001	10,276	-0.43(-4.54%)
Jun 06, 2012	9.492	9.492	9.291	9.429	2,019	-0.07(-0.79%)
Jun 05, 2012	8.844	9.587	8.844	9.504	4,405	+0.53(+5.96%)
Jun 04, 2012	9.020	9.020	8.907	8.970	11,263	-0.28(-2.99%)
Jun 01, 2012	9.014	9.247	9.014	9.246	3,730	+0.23(+2.58%)
May 31, 2012	9.360	9.360	9.001	9.014	7,765	-0.35(-3.70%)
May 30, 2012	9.272	9.442	9.272	9.360	2,382	+0.06(+0.61%)
May 29, 2012	9.064	9.360	9.064	9.304	2,875	+0.24(+2.64%)
May 25, 2012	9.064	9.064	9.064	9.064	158	+0.03(+0.35%)
May 24, 2012	9.027	9.751	9.001	9.033	3,336	+0.01(+0.13%)
May 23, 2012	9.159	9.159	8.970	9.022	7,428	-0.17(-1.84%)
May 22, 2012	9.046	9.206	8.975	9.190	4,918	+0.17(+1.88%)
May 21, 2012	9.184	9.278	8.832	9.020	12,129	-0.16(-1.78%)
May 18, 2012	9.159	9.184	9.127	9.184	12,027	+0.00(+0.02%)
May 17, 2012	9.341	9.341	9.178	9.182	4,275	-0.20(-2.10%)
May 16, 2012	9.373	9.379	9.341	9.379	3,177	+0.06(+0.68%)
May 15, 2012	9.382	9.411	9.316	9.316	8,575	-0.12(-1.27%)
May 14, 2012	9.417	9.436	9.417	9.436	988	-0.00(-0.00%)
May 11, 2012	9.423	9.436	9.423	9.436	1,588	-0.01(-0.07%)
May 10, 2012	9.568	9.568	9.442	9.442	2,502	-0.18(-1.90%)
May 09, 2012	9.555	9.625	9.423	9.625	9,785	+0.06(+0.66%)
May 08, 2012	9.436	9.562	9.423	9.562	3,494	+0.07(+0.78%)
May 07, 2012	9.480	9.539	9.423	9.488	2,840	+0.06(+0.69%)
May 04, 2012	9.417	9.442	9.379	9.423	17,746	-0.03(-0.33%)
May 03, 2012	9.625	9.625	9.442	9.455	14,045	-0.16(-1.70%)