Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	8.216	8.216	8.070	8.070	2,234	+0.19(+2.39%)
Sep 29, 2011	8.057	8.064	7.851	7.881	7,207	-0.16(-2.04%)
Sep 28, 2011	8.410	8.410	8.045	8.045	1,048	+0.02(+0.23%)
Sep 27, 2011	8.015	8.027	8.015	8.027	1,288	-0.04(-0.45%)
Sep 26, 2011	8.100	8.112	8.051	8.064	4,858	-0.20(-2.43%)
Sep 23, 2011	8.216	8.367	8.216	8.264	11,370	+0.12(+1.49%)
Sep 22, 2011	8.130	8.143	8.051	8.143	1,283	-0.25(-2.97%)
Sep 21, 2011	8.435	8.435	8.337	8.392	3,532	+0.12(+1.47%)
Sep 19, 2011	8.313	8.270	8.270	8.270	2,300	-0.19(-2.23%)
Sep 16, 2011	8.350	8.459	8.222	8.459	14,223	+0.36(+4.43%)
Sep 15, 2011	8.184	8.303	8.100	8.100	12,593	-0.05(-0.59%)
Sep 14, 2011	8.088	8.148	8.088	8.148	4,017	+0.10(+1.20%)
Sep 13, 2011	8.084	8.084	7.969	8.051	10,034	+0.08(+1.03%)
Sep 12, 2011	7.945	8.088	7.933	7.969	6,291	-0.07(-0.82%)
Sep 09, 2011	7.999	8.088	7.999	8.034	6,558	+0.04(+0.45%)
Sep 08, 2011	8.064	8.064	7.999	7.999	10,655	-0.15(-1.83%)
Sep 07, 2011	8.040	8.148	8.040	8.148	3,987	+0.00(+0.00%)
Sep 06, 2011	8.148	8.148	8.004	8.148	10,596	-0.03(-0.37%)
Sep 02, 2011	8.231	8.237	8.118	8.178	2,514	-0.04(-0.44%)
Sep 01, 2011	8.202	8.243	8.136	8.214	4,503	-0.08(-1.01%)
Aug 31, 2011	8.285	8.297	8.070	8.297	5,790	+0.03(+0.36%)
Aug 30, 2011	8.243	8.267	8.214	8.267	5,326	+0.05(+0.58%)
Aug 29, 2011	8.231	8.274	8.214	8.220	1,672	+0.01(+0.07%)
Aug 26, 2011	8.028	8.214	8.028	8.214	1,004	+0.15(+1.85%)
Aug 25, 2011	8.237	8.237	8.064	8.064	2,678	-0.17(-2.03%)
Aug 24, 2011	8.231	8.231	8.231	8.231	334	+0.04(+0.51%)
Aug 23, 2011	8.184	8.333	8.124	8.190	11,855	+0.02(+0.29%)
Aug 22, 2011	8.602	8.602	8.166	8.166	11,070	-0.49(-5.66%)
Aug 19, 2011	8.691	8.691	8.214	8.656	1,325	+0.44(+5.38%)
Aug 18, 2011	8.142	8.214	8.142	8.214	1,707	-0.12(-1.43%)
Aug 17, 2011	8.184	8.363	8.184	8.333	8,072	+0.03(+0.36%)
Aug 16, 2011	8.363	8.363	8.202	8.303	5,318	-0.21(-2.46%)
Aug 15, 2011	8.787	9.223	8.512	8.512	10,089	-0.24(-2.80%)
Aug 12, 2011	8.052	9.064	8.052	8.757	16,382	+0.69(+8.59%)
Aug 11, 2011	7.915	8.064	7.915	8.064	7,832	+0.04(+0.45%)
Aug 10, 2011	7.951	8.028	7.945	8.028	7,700	+0.07(+0.82%)
Aug 09, 2011	8.010	8.202	7.954	7.963	8,293	-0.04(-0.52%)
Aug 08, 2011	8.512	8.530	7.915	8.004	21,037	-0.53(-6.16%)
Aug 05, 2011	8.650	8.871	8.512	8.530	7,757	-0.36(-4.10%)
Aug 04, 2011	8.701	9.062	8.512	8.895	16,415	+0.05(+0.61%)
Aug 03, 2011	8.805	9.110	8.662	8.841	6,562	-0.28(-3.08%)
Aug 02, 2011	9.247	9.253	9.104	9.122	1,422	-0.19(-1.99%)
Aug 01, 2011	9.229	9.307	9.050	9.307	3,021	+0.26(+2.84%)
Jul 29, 2011	9.325	9.420	8.912	9.050	16,610	-0.29(-3.13%)
Jul 28, 2011	9.050	9.438	8.990	9.342	16,723	+0.26(+2.89%)
Jul 27, 2011	9.086	9.378	8.960	9.080	6,863	-0.05(-0.59%)
Jul 26, 2011	9.259	9.259	9.056	9.133	4,519	-0.11(-1.23%)
Jul 25, 2011	9.259	9.557	9.235	9.247	12,234	-0.29(-3.01%)
Jul 22, 2011	9.349	9.653	9.349	9.534	15,697	+0.08(+0.88%)
Jul 21, 2011	9.420	9.596	9.199	9.450	4,570	+0.03(+0.32%)
Jul 20, 2011	9.605	9.605	9.420	9.420	2,008	-0.02(-0.19%)
Jul 19, 2011	9.408	9.438	9.349	9.438	1,339	+0.11(+1.15%)
Jul 18, 2011	9.617	9.617	9.002	9.331	10,332	-0.26(-2.74%)
Jul 15, 2011	9.528	9.659	9.271	9.593	2,773	+0.05(+0.50%)
Jul 14, 2011	9.665	9.665	9.347	9.546	5,497	-0.11(-1.17%)
Jul 13, 2011	9.468	9.713	9.468	9.659	5,601	+0.45(+4.93%)
Jul 12, 2011	9.372	9.402	9.205	9.205	2,660	-0.08(-0.90%)
Jul 11, 2011	9.922	9.922	9.181	9.289	24,804	-0.63(-6.38%)
Jul 08, 2011	9.761	10.01	9.737	9.922	5,218	+0.01(+0.06%)
Jul 07, 2011	9.737	10.01	9.737	9.916	15,948	+0.17(+1.72%)
Jul 06, 2011	9.635	10.01	9.635	9.749	8,895	+0.25(+2.64%)
Jul 05, 2011	9.749	9.939	9.335	9.498	11,226	+0.19(+1.99%)
Jul 01, 2011	9.071	9.313	9.071	9.313	2,469	+0.20(+2.23%)
Jun 30, 2011	8.865	9.267	8.811	9.110	14,334	+0.32(+3.60%)
Jun 29, 2011	8.781	8.923	8.721	8.793	6,105	+0.00(+0.00%)
Jun 28, 2011	8.739	8.811	8.727	8.793	19,956	+0.05(+0.62%)
Jun 27, 2011	8.990	8.990	8.512	8.739	50,272	-0.16(-1.81%)
Jun 24, 2011	9.110	9.110	8.865	8.901	15,217	-0.06(-0.67%)
Jun 23, 2011	9.450	9.450	8.626	8.960	67,226	-0.51(-5.39%)
Jun 22, 2011	9.345	9.556	9.345	9.471	3,723	+0.10(+1.10%)
Jun 21, 2011	9.409	9.556	9.174	9.368	11,393	+0.02(+0.19%)
Jun 20, 2011	9.350	9.550	9.156	9.350	8,017	+0.02(+0.25%)
Jun 17, 2011	9.559	9.559	9.268	9.327	4,849	+0.21(+2.32%)
Jun 16, 2011	9.374	9.421	9.115	9.115	6,779	-0.33(-3.52%)
Jun 15, 2011	9.462	9.462	9.297	9.447	28,203	+0.04(+0.47%)
Jun 14, 2011	9.539	9.539	9.403	9.403	4,417	-0.12(-1.23%)
Jun 13, 2011	9.692	9.692	9.409	9.521	4,198	-0.11(-1.15%)
Jun 10, 2011	9.544	9.703	9.544	9.632	3,030	+0.07(+0.73%)
Jun 09, 2011	9.680	9.686	9.556	9.562	5,101	-0.08(-0.85%)
Jun 08, 2011	9.655	9.703	9.644	9.644	2,545	-0.03(-0.30%)
Jun 07, 2011	9.833	9.833	9.674	9.674	4,587	-0.21(-2.14%)
Jun 06, 2011	9.880	9.933	9.850	9.886	4,572	-0.06(-0.57%)
Jun 03, 2011	9.933	10.01	9.874	9.942	8,000	+0.16(+1.60%)
May 24, 2011	10.02	10.04	9.786	9.786	2,407	+0.11(+1.16%)
May 23, 2011	9.844	9.880	9.674	9.674	7,172	-0.26(-2.66%)
May 20, 2011	9.615	10.29	9.615	9.939	3,584	+0.34(+3.49%)
May 19, 2011	9.527	9.603	9.409	9.603	7,636	+0.09(+0.99%)
May 18, 2011	9.527	9.527	9.506	9.509	1,489	-0.01(-0.07%)
May 17, 2011	9.686	9.686	9.339	9.516	28,667	-0.55(-5.48%)
May 16, 2011	10.17	10.17	9.891	10.07	13,093	-0.11(-1.04%)
May 13, 2011	10.22	10.23	10.17	10.17	12,889	-0.05(-0.52%)
May 12, 2011	10.19	10.23	10.11	10.23	20,981	+0.12(+1.16%)
May 11, 2011	10.03	10.22	9.997	10.11	21,153	+0.05(+0.53%)
May 10, 2011	9.880	10.07	9.880	10.06	40,873	+0.15(+1.48%)
May 09, 2011	9.692	9.909	9.656	9.909	12,435	+0.25(+2.56%)
May 06, 2011	9.380	9.703	9.350	9.662	10,959	+0.16(+1.73%)
May 05, 2011	9.350	9.627	9.350	9.497	4,137	-0.01(-0.12%)
May 04, 2011	9.627	9.627	9.297	9.509	12,243	-0.12(-1.22%)
May 03, 2011	9.733	9.733	9.627	9.627	5,679	-0.07(-0.73%)
May 02, 2011	9.697	9.780	9.656	9.697	4,081	-0.06(-0.66%)
Apr 29, 2011	9.750	9.791	9.750	9.762	10,287	-0.06(-0.60%)
Apr 28, 2011	9.815	9.821	9.715	9.821	9,362	+0.01(+0.06%)
Apr 27, 2011	9.862	9.862	9.574	9.815	4,645	+0.02(+0.18%)
Apr 26, 2011	9.750	9.968	9.550	9.797	12,552	+0.01(+0.12%)
Apr 25, 2011	9.586	9.868	9.586	9.786	9,629	-0.08(-0.83%)
Apr 21, 2011	9.703	9.880	9.703	9.868	9,114	+0.03(+0.29%)
Apr 20, 2011	9.850	9.877	9.739	9.840	21,869	+0.02(+0.19%)
Apr 19, 2011	9.509	9.821	9.474	9.821	39,513	+0.35(+3.73%)
Apr 18, 2011	9.409	9.550	9.403	9.468	21,424	+0.06(+0.69%)
Apr 15, 2011	9.315	9.403	9.156	9.403	21,126	+0.11(+1.20%)
Apr 14, 2011	8.821	9.497	8.821	9.292	69,970	+0.47(+5.34%)
Apr 13, 2011	8.768	8.821	8.762	8.821	14,644	+0.06(+0.67%)
Apr 12, 2011	8.698	8.762	8.645	8.762	12,165	+0.06(+0.68%)
Apr 11, 2011	8.615	8.704	8.615	8.704	25,261	+0.17(+1.94%)
Apr 08, 2011	8.580	8.639	8.533	8.538	11,733	-0.07(-0.83%)
Apr 07, 2011	8.560	8.609	8.560	8.609	680	-0.01(-0.07%)
Apr 06, 2011	8.551	8.615	8.551	8.615	12,653	+0.06(+0.69%)
Apr 05, 2011	8.439	8.557	8.422	8.557	13,855	+0.12(+1.46%)
Apr 04, 2011	8.380	8.433	8.368	8.433	6,050	+0.05(+0.64%)
Apr 01, 2011	8.315	8.379	8.292	8.379	2,003	+0.03(+0.34%)
Mar 31, 2011	8.392	8.392	8.233	8.351	25,914	-0.03(-0.35%)
Mar 30, 2011	8.468	8.468	8.380	8.380	9,213	-0.06(-0.77%)
Mar 29, 2011	8.539	8.539	8.445	8.445	2,037	+0.08(+0.91%)
Mar 28, 2011	8.668	8.668	8.357	8.368	9,833	-0.22(-2.53%)
Mar 25, 2011	8.380	8.627	8.321	8.586	24,559	+0.22(+2.60%)
Mar 24, 2011	8.324	8.379	8.324	8.368	688	-0.01(-0.14%)
Mar 23, 2011	8.380	8.451	8.292	8.380	10,189	-0.02(-0.28%)
Mar 22, 2011	8.404	8.404	8.404	8.404	311	-0.01(-0.14%)
Mar 21, 2011	8.468	8.509	8.415	8.415	544	+0.04(+0.49%)
Mar 18, 2011	8.427	8.568	8.233	8.374	9,981	-0.08(-0.90%)
Mar 17, 2011	8.321	8.586	8.292	8.451	6,337	-0.19(-2.24%)
Mar 16, 2011	8.656	8.656	8.645	8.645	953	+0.06(+0.68%)
Mar 15, 2011	8.292	8.586	8.292	8.586	10,495	+0.04(+0.41%)
Mar 14, 2011	8.468	8.557	8.439	8.551	2,991	-0.01(-0.07%)
Mar 11, 2011	8.468	8.562	8.468	8.556	3,487	+0.09(+1.04%)
Mar 10, 2011	8.451	8.515	8.451	8.468	4,324	-0.03(-0.34%)
Mar 09, 2011	8.526	8.526	8.391	8.497	6,828	+0.03(+0.34%)
Mar 08, 2011	8.341	8.474	8.341	8.468	8,591	+0.14(+1.74%)
Mar 07, 2011	8.301	8.324	8.286	8.324	8,452	+0.03(+0.32%)
Mar 04, 2011	8.306	8.306	8.237	8.297	3,859	+0.03(+0.38%)
Mar 03, 2011	8.266	8.266	8.237	8.266	5,888	+0.03(+0.35%)
Mar 02, 2011	8.295	8.295	8.237	8.237	691	-0.01(-0.14%)
Mar 01, 2011	8.445	8.445	8.237	8.249	5,067	-0.09(-1.04%)
Feb 28, 2011	8.283	8.468	8.272	8.335	4,670	-0.12(-1.37%)
Feb 25, 2011	8.364	8.526	8.364	8.451	6,482	+0.09(+1.11%)
Feb 24, 2011	8.197	8.370	8.191	8.358	12,839	+0.12(+1.47%)
Feb 23, 2011	8.353	8.353	8.237	8.237	7,473	-0.12(-1.38%)
Feb 22, 2011	8.324	8.353	8.266	8.352	4,342	-0.01(-0.08%)
Feb 18, 2011	8.260	8.410	8.260	8.358	4,913	+0.09(+1.12%)
Feb 17, 2011	8.411	8.411	8.150	8.266	12,916	-0.12(-1.38%)
Feb 16, 2011	8.306	8.382	8.306	8.382	1,902	-0.03(-0.34%)
Feb 15, 2011	8.358	8.434	8.306	8.411	10,980	-0.09(-1.02%)
Feb 14, 2011	8.376	8.497	8.358	8.497	2,940	+0.16(+1.87%)
Feb 11, 2011	8.382	8.393	8.301	8.341	7,819	+0.12(+1.48%)
Feb 10, 2011	8.376	8.376	8.220	8.220	1,643	-0.15(-1.79%)
Feb 09, 2011	8.364	8.370	8.205	8.369	2,660	+0.02(+0.27%)
Feb 08, 2011	8.341	8.347	8.341	8.347	691	+0.10(+1.26%)
Feb 07, 2011	8.231	8.341	8.093	8.243	8,478	+0.01(+0.07%)
Feb 04, 2011	8.272	8.376	8.116	8.237	24,617	-0.06(-0.70%)
Feb 03, 2011	8.353	8.353	8.276	8.295	3,530	-0.03(-0.35%)
Feb 02, 2011	8.405	8.439	8.324	8.324	16,706	-0.09(-1.03%)
Feb 01, 2011	8.463	8.463	8.411	8.411	1,857	+0.03(+0.34%)
Jan 31, 2011	8.339	8.422	8.295	8.382	3,459	-0.08(-0.89%)
Jan 28, 2011	8.457	8.457	8.457	8.457	345	+0.00(+0.01%)
Jan 27, 2011	8.515	8.526	8.295	8.456	5,328	-0.04(-0.48%)
Jan 26, 2011	8.520	8.526	8.468	8.497	1,210	+0.03(+0.34%)
Jan 25, 2011	8.387	8.526	8.382	8.468	1,221	-0.03(-0.34%)
Jan 24, 2011	8.439	8.555	8.382	8.497	3,515	+0.06(+0.68%)
Jan 21, 2011	8.451	8.578	8.324	8.439	5,831	-0.07(-0.82%)
Jan 20, 2011	8.507	8.555	8.507	8.509	3,098	+0.03(+0.34%)
Jan 19, 2011	8.621	8.642	8.480	8.480	3,338	+0.01(+0.14%)
Jan 18, 2011	8.457	8.532	8.399	8.468	53,212	+0.12(+1.38%)
Jan 14, 2011	8.382	8.382	8.310	8.353	1,268	-0.03(-0.34%)
Jan 13, 2011	8.324	8.382	8.324	8.382	3,634	+0.06(+0.69%)
Jan 12, 2011	8.324	8.369	8.278	8.324	3,593	+0.00(+0.00%)
Jan 11, 2011	8.382	8.382	8.324	8.324	4,312	-0.06(-0.69%)
Jan 10, 2011	8.428	8.428	8.353	8.382	8,890	-0.02(-0.28%)
Jan 07, 2011	8.364	8.445	8.354	8.405	46,820	-0.12(-1.36%)
Jan 06, 2011	8.396	8.520	8.396	8.520	3,286	+0.03(+0.34%)
Jan 05, 2011	8.266	8.497	8.266	8.491	21,145	+0.10(+1.24%)
Jan 04, 2011	8.266	8.387	8.266	8.387	629	+0.15(+1.82%)
Jan 03, 2011	8.509	8.520	8.225	8.237	27,517	-0.03(-0.35%)
Dec 31, 2010	8.237	8.485	8.237	8.266	12,627	+0.00(+0.00%)
Dec 30, 2010	8.411	8.411	8.127	8.266	31,886	-0.18(-2.12%)
Dec 29, 2010	8.526	8.526	8.411	8.445	8,921	-0.08(-0.95%)
Dec 28, 2010	8.526	8.526	8.506	8.526	4,833	-0.00(-0.00%)
Dec 27, 2010	8.509	8.526	8.382	8.526	8,106	+0.03(+0.31%)
Dec 23, 2010	8.335	8.520	8.335	8.500	26,513	+0.12(+1.42%)
Dec 22, 2010	8.448	8.468	8.381	8.381	10,149	-0.15(-1.70%)
Dec 21, 2010	8.439	8.526	8.439	8.526	3,214	+0.17(+2.08%)
Dec 20, 2010	8.463	8.595	8.315	8.353	15,178	-0.11(-1.30%)
Dec 17, 2010	8.584	8.584	8.445	8.463	3,293	-0.17(-2.01%)
Dec 16, 2010	8.526	8.728	8.526	8.636	45,548	+0.17(+1.98%)
Dec 15, 2010	8.526	8.526	8.468	8.468	2,075	-0.06(-0.68%)
Dec 14, 2010	8.503	8.613	8.399	8.526	7,039	+0.00(+0.00%)
Dec 13, 2010	8.630	8.630	8.526	8.526	3,203	+0.02(+0.27%)
Dec 10, 2010	8.584	8.584	8.503	8.503	5,016	-0.08(-0.94%)
Dec 09, 2010	8.601	8.613	8.584	8.584	4,670	-0.03(-0.34%)
Dec 08, 2010	8.659	8.671	8.532	8.613	5,487	+0.03(+0.34%)
Dec 07, 2010	8.491	8.665	8.463	8.584	7,874	+0.09(+1.09%)
Dec 06, 2010	8.624	8.624	8.353	8.491	24,515	-0.03(-0.40%)
Dec 03, 2010	8.589	8.668	8.310	8.526	15,752	+0.11(+1.28%)
Dec 02, 2010	8.537	8.583	8.327	8.418	15,749	-0.10(-1.13%)
Dec 01, 2010	8.526	8.526	8.498	8.515	4,676	-0.01(-0.13%)
Nov 30, 2010	8.378	8.526	8.378	8.526	26,780	+0.23(+2.81%)
Nov 29, 2010	8.555	8.577	8.287	8.293	6,850	-0.18(-2.08%)
Nov 26, 2010	8.390	8.526	8.384	8.469	2,463	-0.05(-0.53%)
Nov 24, 2010	8.265	8.515	8.515	8.515	5,909	+0.22(+2.67%)
Nov 23, 2010	8.242	8.515	8.185	8.293	2,287	+0.05(+0.62%)
Nov 22, 2010	8.020	8.515	8.020	8.242	6,233	+0.02(+0.21%)
Nov 19, 2010	8.242	8.248	8.049	8.225	11,240	-0.02(-0.21%)
Nov 18, 2010	8.128	8.253	8.128	8.242	5,277	+0.05(+0.62%)
Nov 16, 2010	8.191	8.191	8.191	8.191	0	+0.00(+0.00%)
Nov 15, 2010	8.077	8.321	8.077	8.191	3,351	+0.06(+0.77%)
Nov 12, 2010	8.060	8.233	8.060	8.128	5,635	+0.00(+0.00%)
Nov 11, 2010	8.145	8.242	8.100	8.128	17,028	-0.09(-1.04%)
Nov 10, 2010	8.299	8.321	8.145	8.213	6,175	-0.03(-0.41%)
Nov 09, 2010	8.262	8.440	8.242	8.248	7,301	-0.08(-0.96%)
Nov 08, 2010	8.424	8.424	8.242	8.327	8,421	-0.10(-1.15%)
Nov 05, 2010	8.259	8.441	8.242	8.424	11,020	+0.18(+2.21%)
Nov 04, 2010	8.378	8.378	8.242	8.242	12,543	-0.06(-0.75%)
Nov 03, 2010	8.412	8.412	8.270	8.304	9,519	-0.03(-0.41%)
Nov 02, 2010	8.412	8.441	8.339	8.339	5,232	+0.01(+0.07%)
Nov 01, 2010	8.185	8.383	8.185	8.333	791	+0.03(+0.41%)
Oct 29, 2010	8.310	8.310	8.185	8.299	7,508	-0.06(-0.69%)
Oct 28, 2010	8.356	8.424	8.321	8.356	5,541	-0.11(-1.34%)
Oct 27, 2010	8.481	8.537	8.310	8.469	6,504	+0.04(+0.47%)
Oct 25, 2010	8.408	8.857	8.327	8.429	6,973	+0.12(+1.44%)
Oct 22, 2010	8.350	8.350	8.265	8.310	879	+0.06(+0.76%)
Oct 21, 2010	8.287	8.304	8.242	8.248	2,689	-0.16(-1.96%)
Oct 20, 2010	8.299	8.412	8.242	8.412	3,759	+0.11(+1.30%)
Oct 19, 2010	8.242	8.447	8.242	8.304	5,251	-0.03(-0.41%)
Oct 18, 2010	8.327	8.384	8.299	8.339	4,063	+0.10(+1.17%)
Oct 15, 2010	8.412	8.412	8.242	8.242	703	-0.14(-1.69%)
Oct 14, 2010	8.299	8.384	8.299	8.384	1,231	+0.06(+0.68%)
Oct 13, 2010	8.321	8.327	8.321	8.327	2,550	+0.05(+0.62%)
Oct 12, 2010	8.441	8.441	8.242	8.276	4,090	-0.13(-1.49%)
Oct 11, 2010	8.412	8.412	8.373	8.401	2,814	+0.05(+0.54%)
Oct 08, 2010	8.128	8.441	8.128	8.356	9,371	+0.26(+3.16%)
Oct 07, 2010	8.162	8.265	8.100	8.100	5,339	-0.07(-0.83%)
Oct 06, 2010	8.526	8.526	8.091	8.168	15,367	-0.24(-2.91%)
Oct 05, 2010	8.412	8.441	8.404	8.412	15,798	+0.00(+0.00%)
Oct 04, 2010	8.373	8.441	8.270	8.412	9,711	+0.12(+1.44%)