Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	14.89	15.33	14.89	15.15	0	+0.26(+1.75%)
Aug 29, 2013	14.72	15.17	14.72	14.89	0	+0.19(+1.30%)
Aug 28, 2013	14.34	14.73	14.29	14.70	0	+0.27(+1.85%)
Aug 27, 2013	14.02	14.86	14.02	14.43	0	+0.36(+2.58%)
Aug 26, 2013	14.04	14.35	14.02	14.07	0	-0.29(-2.05%)
Aug 23, 2013	14.09	14.36	14.09	14.36	0	+0.33(+2.34%)
Aug 21, 2013	14.08	14.04	14.04	14.04	876	+0.00(+0.00%)
Aug 20, 2013	14.23	14.84	14.02	14.04	0	-0.25(-1.77%)
Aug 19, 2013	14.73	14.73	13.90	14.29	0	-0.47(-3.16%)
Aug 16, 2013	14.50	14.89	14.50	14.76	0	+0.47(+3.31%)
Aug 15, 2013	14.39	14.48	14.28	14.28	1,640	+0.05(+0.38%)
Aug 14, 2013	14.51	14.55	14.23	14.23	0	-0.21(-1.42%)
Aug 13, 2013	14.31	14.43	14.28	14.43	1,754	+0.16(+1.10%)
Aug 12, 2013	14.44	14.44	14.18	14.28	1,892	-0.10(-0.67%)
Aug 09, 2013	14.58	14.58	14.11	14.37	5,726	-0.18(-1.27%)
Aug 08, 2013	14.38	14.92	14.38	14.56	1,745	+0.18(+1.24%)
Aug 07, 2013	14.13	14.38	14.12	14.38	701	+0.18(+1.25%)
Aug 06, 2013	14.21	14.37	14.20	14.20	1,819	-0.01(-0.05%)
Aug 05, 2013	14.35	14.35	14.21	14.21	762	-0.05(-0.33%)
Aug 02, 2013	14.29	14.40	14.25	14.25	2,593	-0.03(-0.19%)
Aug 01, 2013	14.25	14.52	14.23	14.28	1,460	-0.13(-0.90%)
Jul 31, 2013	14.10	14.47	14.10	14.41	0	+0.27(+1.94%)
Jul 30, 2013	14.36	14.55	14.14	14.14	0	-0.21(-1.43%)
Jul 29, 2013	14.16	14.35	14.16	14.34	0	+0.20(+1.40%)
Jul 25, 2013	14.36	14.15	14.15	14.15	1,898	-0.14(-1.01%)
Jul 24, 2013	14.28	14.40	14.24	14.29	0	+0.14(+1.02%)
Jul 23, 2013	14.24	14.28	14.15	14.15	0	+0.08(+0.58%)
Jul 22, 2013	14.15	14.15	13.73	14.06	0	+0.06(+0.44%)
Jul 19, 2013	14.14	14.14	14.00	14.00	0	-0.17(-1.21%)
Jul 18, 2013	13.95	14.27	13.76	14.17	0	+0.14(+0.98%)
Jul 17, 2013	14.05	14.05	13.95	14.04	1,602	-0.18(-1.25%)
Jul 16, 2013	14.12	14.21	14.12	14.21	0	+0.17(+1.22%)
Jul 15, 2013	14.07	14.23	14.04	14.04	0	-0.03(-0.19%)
Jul 12, 2013	14.03	14.23	13.86	14.07	0	+0.23(+1.68%)
Jul 11, 2013	13.83	14.22	13.83	13.84	0	+0.11(+0.80%)
Jul 10, 2013	13.78	14.27	13.69	13.73	0	-0.10(-0.74%)
Jul 09, 2013	14.04	14.24	13.69	13.83	0	-0.07(-0.49%)
Jul 08, 2013	14.25	14.28	13.90	13.90	0	-0.38(-2.64%)
Jul 05, 2013	13.73	14.28	13.73	14.28	0	+0.21(+1.46%)
Jul 03, 2013	14.52	14.52	14.07	14.07	0	-0.11(-0.77%)
Jul 02, 2013	14.51	14.51	14.17	14.18	0	-0.20(-1.38%)
Jul 01, 2013	14.62	14.72	14.38	14.38	0	-0.10(-0.71%)
Jun 27, 2013	14.48	14.48	14.48	14.48	0	+0.05(+0.33%)
Jun 26, 2013	14.50	14.50	14.41	14.43	0	+0.05(+0.38%)
Jun 25, 2013	14.11	14.52	14.10	14.38	0	-0.27(-1.87%)
Jun 24, 2013	14.39	14.65	14.39	14.65	0	+0.17(+1.18%)
Jun 21, 2013	14.44	14.73	14.06	14.48	1,520	-0.25(-1.67%)
Jun 20, 2013	14.04	14.83	14.04	14.73	0	-0.25(-1.65%)
Jun 19, 2013	14.97	14.97	14.97	14.97	0	+0.10(+0.69%)
Jun 18, 2013	14.62	14.87	14.37	14.87	0	+0.26(+1.81%)
Jun 17, 2013	14.60	14.62	14.53	14.61	0	+0.01(+0.09%)
Jun 14, 2013	14.59	14.59	14.59	14.59	0	+0.33(+2.33%)
Jun 13, 2013	14.26	14.26	14.26	14.26	221	+0.11(+0.77%)
Jun 12, 2013	14.56	14.62	14.09	14.15	2,010	-0.47(-3.19%)
Jun 11, 2013	14.62	14.62	14.62	14.62	506	-0.01(-0.09%)
Jun 10, 2013	14.61	14.82	14.61	14.63	0	+0.03(+0.23%)
Jun 07, 2013	14.56	14.60	14.56	14.60	0	+0.04(+0.28%)
Jun 06, 2013	14.89	14.89	14.56	14.56	0	-0.03(-0.19%)
Jun 05, 2013	14.55	14.72	14.46	14.59	0	-0.01(-0.05%)
Jun 04, 2013	14.45	14.62	14.25	14.59	0	+0.09(+0.65%)