Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	10.97	10.97	10.83	10.96	2,151	+0.07(+0.60%)
Sep 27, 2012	10.70	10.90	10.70	10.90	9,981	+0.07(+0.60%)
Sep 26, 2012	10.74	10.87	10.47	10.83	6,515	-0.03(-0.30%)
Sep 25, 2012	10.81	10.87	10.80	10.87	8,247	+0.05(+0.48%)
Sep 24, 2012	10.86	10.86	10.50	10.81	2,577	+0.00(+0.00%)
Sep 21, 2012	10.80	10.86	10.80	10.81	5,851	+0.01(+0.12%)
Sep 20, 2012	10.80	10.80	10.76	10.80	6,896	+0.00(+0.00%)
Sep 19, 2012	10.74	10.80	10.68	10.80	4,163	+0.06(+0.55%)
Sep 18, 2012	10.57	10.75	10.50	10.74	16,484	+0.23(+2.23%)
Sep 17, 2012	10.36	10.54	10.36	10.51	10,739	+0.07(+0.68%)
Sep 14, 2012	10.51	10.53	10.35	10.44	20,530	-0.07(-0.67%)
Sep 13, 2012	10.44	10.51	10.44	10.51	8,489	+0.17(+1.65%)
Sep 12, 2012	10.42	10.44	10.34	10.34	3,464	-0.11(-1.02%)
Sep 11, 2012	10.41	10.51	10.38	10.44	7,533	+0.03(+0.31%)
Sep 10, 2012	10.35	10.41	10.22	10.41	6,805	+0.07(+0.65%)
Sep 07, 2012	10.41	10.41	10.32	10.34	3,745	+0.09(+0.91%)
Sep 06, 2012	10.36	10.38	10.25	10.25	7,299	+0.00(+0.00%)
Sep 05, 2012	10.03	10.26	10.03	10.25	6,102	+0.25(+2.50%)
Sep 04, 2012	10.32	10.32	10.00	10.00	6,009	-0.25(-2.44%)
Aug 31, 2012	10.41	10.41	9.932	10.25	3,543	+0.00(+0.00%)
Aug 30, 2012	10.37	10.47	10.24	10.25	3,452	-0.15(-1.48%)
Aug 29, 2012	10.48	10.48	10.28	10.40	5,570	+0.29(+2.91%)
Aug 27, 2012	10.17	10.28	10.09	10.11	5,150	+0.04(+0.38%)
Aug 24, 2012	10.07	10.07	10.07	10.07	335	-0.13(-1.32%)
Aug 23, 2012	10.15	10.22	10.12	10.21	6,478	+0.05(+0.50%)
Aug 22, 2012	10.12	10.22	10.12	10.15	6,393	+0.01(+0.13%)
Aug 21, 2012	10.05	10.14	10.05	10.14	8,325	+0.07(+0.70%)
Aug 20, 2012	9.777	10.09	9.777	10.07	11,535	-0.05(-0.51%)
Aug 17, 2012	10.18	10.19	10.12	10.12	13,819	-0.03(-0.25%)
Aug 16, 2012	10.03	10.18	10.03	10.15	4,103	+0.14(+1.41%)
Aug 15, 2012	9.931	10.01	9.777	10.01	3,572	+0.09(+0.90%)
Aug 14, 2012	9.873	9.918	9.854	9.918	860	+0.14(+1.44%)
Aug 13, 2012	9.883	9.898	9.745	9.777	10,234	+0.37(+3.94%)
Aug 10, 2012	9.406	9.406	9.406	9.406	1,248	-0.33(-3.41%)
Aug 09, 2012	9.636	9.931	9.298	9.739	8,010	+0.25(+2.63%)
Aug 08, 2012	9.636	9.950	9.450	9.489	1,295	-0.15(-1.53%)
Aug 07, 2012	9.655	9.655	9.610	9.636	3,543	+0.03(+0.27%)
Aug 06, 2012	9.604	9.636	9.604	9.610	4,949	+0.13(+1.35%)
Aug 03, 2012	9.502	9.502	9.450	9.482	1,092	-0.07(-0.74%)
Jul 31, 2012	9.905	9.553	9.553	9.553	6,867	-0.38(-3.81%)
Jul 30, 2012	9.514	10.00	9.502	9.931	9,085	+0.48(+5.08%)
Jul 27, 2012	9.540	9.540	9.450	9.450	4,109	-0.12(-1.28%)
Jul 26, 2012	9.297	9.573	9.252	9.573	3,411	+0.07(+0.69%)
Jul 25, 2012	9.008	9.508	9.008	9.508	5,384	+0.45(+5.02%)
Jul 24, 2012	9.066	9.104	8.970	9.053	3,675	+0.00(+0.00%)
Jul 23, 2012	9.412	9.412	9.027	9.053	20,031	-0.31(-3.29%)
Jul 20, 2012	9.540	9.540	9.175	9.361	16,678	-0.13(-1.35%)
Jul 19, 2012	9.514	9.899	9.431	9.489	22,099	-0.12(-1.27%)
Jul 18, 2012	9.771	9.771	9.610	9.610	624	-0.00(-0.00%)
Jul 17, 2012	9.611	9.611	9.611	9.611	312	-0.13(-1.38%)
Jul 16, 2012	9.604	10.04	9.425	9.745	16,766	+0.20(+2.08%)
Jul 13, 2012	9.546	9.546	9.546	9.546	1,181	-0.06(-0.60%)
Jul 12, 2012	9.610	9.610	9.412	9.604	9,424	+0.06(+0.60%)
Jul 11, 2012	9.546	9.578	9.540	9.546	3,591	+0.00(+0.00%)
Jul 10, 2012	9.470	9.572	9.264	9.546	8,821	+0.10(+1.02%)
Jul 09, 2012	9.399	9.466	9.399	9.450	2,924	+0.10(+1.03%)
Jul 06, 2012	9.271	9.514	9.263	9.354	6,708	+0.26(+2.82%)
Jul 05, 2012	9.335	9.335	9.072	9.098	3,413	-0.22(-2.40%)
Jul 03, 2012	9.322	9.322	9.303	9.322	2,459	+0.13(+1.39%)