Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	12.38	12.41	12.38	12.41	557	+0.44(+3.67%)
Aug 28, 2008	12.84	12.84	11.62	11.97	1,300	-0.62(-4.95%)
Aug 27, 2008	12.59	12.59	12.59	12.59	185	+1.02(+8.79%)
Aug 26, 2008	11.34	11.57	11.34	11.57	5,918	-0.26(-2.18%)
Aug 25, 2008	11.57	11.83	11.57	11.83	371	+0.01(+0.09%)
Aug 22, 2008	11.50	11.82	11.50	11.82	743	-0.28(-2.31%)
Aug 20, 2008	11.20	12.10	12.10	12.10	743	+0.93(+8.29%)
Aug 19, 2008	11.44	11.46	11.18	11.18	743	-1.22(-9.84%)
Aug 18, 2008	12.39	12.39	12.39	12.39	185	+0.37(+3.07%)
Aug 15, 2008	11.95	12.26	11.45	12.03	1,957	+0.13(+1.09%)
Aug 14, 2008	12.06	12.06	11.53	11.90	3,564	-0.10(-0.83%)
Aug 13, 2008	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Aug 12, 2008	12.16	12.16	12.00	12.00	1,044	-0.37(-3.02%)
Aug 11, 2008	12.37	12.37	12.37	12.37	185	+0.10(+0.79%)
Aug 08, 2008	12.27	12.27	12.27	12.27	743	+0.20(+1.65%)
Aug 07, 2008	12.43	12.43	12.07	12.07	2,498	-0.05(-0.44%)
Aug 06, 2008	12.31	12.31	12.13	12.13	371	+0.53(+4.60%)
Aug 05, 2008	10.60	11.60	10.60	11.60	9,039	+1.26(+12.19%)
Aug 04, 2008	10.39	10.39	10.23	10.34	15,548	+0.11(+1.05%)
Aug 01, 2008	10.24	10.55	10.23	10.23	96,181	-0.02(-0.16%)
Jul 31, 2008	9.959	10.44	9.716	10.24	10,711	+0.08(+0.74%)
Jul 30, 2008	10.36	10.36	8.344	10.17	60,465	-0.17(-1.61%)
Jul 29, 2008	10.34	12.29	9.867	10.34	5,758	-0.96(-8.48%)
Jul 28, 2008	12.33	12.33	11.29	11.29	6,329	-0.28(-2.42%)
Jul 25, 2008	11.84	11.84	11.57	11.57	1,114	+0.19(+1.65%)
Jul 24, 2008	12.39	12.39	11.39	11.39	16,018	-1.00(-8.08%)
Jul 23, 2008	12.40	12.90	12.38	12.39	2,041	+0.22(+1.77%)
Jul 22, 2008	13.24	13.24	7.289	12.17	12,502	-1.07(-8.09%)
Jul 21, 2008	13.39	13.40	13.24	13.24	11,580	-0.03(-0.20%)
Jul 18, 2008	13.46	13.46	13.27	13.27	29,685	-0.13(-0.96%)
Jul 17, 2008	13.35	13.45	13.35	13.40	15,032	+0.05(+0.36%)
Jul 16, 2008	13.46	13.46	13.35	13.35	5,119	-0.04(-0.32%)
Jul 15, 2008	13.46	13.48	13.00	13.39	11,302	-0.06(-0.48%)
Jul 14, 2008	13.51	13.51	13.46	13.46	8,257	-0.05(-0.40%)
Jul 11, 2008	13.65	13.65	13.51	13.51	20,168	+0.00(+0.00%)
Jul 10, 2008	13.59	13.66	13.51	13.51	11,471	-0.09(-0.67%)
Jul 09, 2008	13.83	13.89	13.57	13.60	7,662	-0.26(-1.86%)
Jul 08, 2008	13.86	13.86	13.86	13.86	7,523	-0.27(-1.90%)
Jul 07, 2008	13.87	14.13	13.86	14.13	789	+0.24(+1.74%)
Jul 04, 2008	13.89	13.89	13.89	13.89	185	+0.00(+0.00%)
Jul 03, 2008	13.89	13.89	13.89	13.89	185	-0.24(-1.68%)
Jul 02, 2008	13.94	14.23	13.94	14.13	557	+0.18(+1.27%)
Jul 01, 2008	13.95	13.95	13.95	13.95	371	+0.00(+0.00%)
Jun 30, 2008	13.94	13.95	13.94	13.95	743	+0.01(+0.04%)
Jun 27, 2008	13.86	13.94	13.86	13.94	7,328	-0.36(-2.52%)
Jun 26, 2008	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
Jun 25, 2008	14.30	14.30	14.30	14.30	371	+0.00(+0.00%)
Jun 24, 2008	14.50	14.50	14.30	14.30	743	-0.17(-1.15%)
Jun 23, 2008	14.47	14.47	14.47	14.47	743	+0.25(+1.77%)
Jun 20, 2008	14.22	14.22	14.22	14.22	0	+0.00(+0.00%)
Jun 19, 2008	14.15	14.46	13.91	14.22	2,043	+0.27(+1.97%)
Jun 18, 2008	14.00	14.00	13.94	13.94	3,343	-0.16(-1.15%)
Jun 17, 2008	13.95	14.10	13.94	14.10	6,960	-0.43(-2.93%)
Jun 16, 2008	14.08	14.53	14.08	14.53	1,021	+0.59(+4.21%)
Jun 13, 2008	14.16	14.49	13.94	13.94	7,779	+0.00(+0.00%)
Jun 12, 2008	14.00	14.00	13.94	13.94	2,021	-0.05(-0.39%)
Jun 11, 2008	13.92	14.36	13.92	14.00	9,288	+0.00(+0.00%)
Jun 10, 2008	14.00	14.00	13.92	14.00	16,542	+0.04(+0.31%)
Jun 09, 2008	13.93	14.29	13.83	13.95	17,798	+0.03(+0.19%)
Jun 06, 2008	13.94	14.27	13.64	13.93	5,769	+0.09(+0.66%)
Jun 05, 2008	14.00	14.00	13.73	13.83	14,861	+0.23(+1.66%)
Jun 04, 2008	13.75	14.00	13.53	13.61	10,031	-0.41(-2.96%)
Jun 03, 2008	14.26	14.53	13.99	14.02	6,776	-0.05(-0.34%)