Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	8.328	8.328	7.812	7.812	21,581	-0.48(-5.81%)
Sep 29, 2008	8.499	8.767	8.294	8.294	15,881	-0.49(-5.55%)
Sep 26, 2008	8.713	8.931	8.708	8.781	5,660	-0.19(-2.14%)
Sep 25, 2008	9.010	9.010	8.803	8.974	8,623	-0.02(-0.19%)
Sep 24, 2008	9.161	9.468	8.889	8.991	45,811	-0.26(-2.84%)
Sep 23, 2008	9.244	9.254	9.229	9.254	1,942	+0.23(+2.54%)
Sep 22, 2008	9.025	9.025	9.025	9.025	205	-0.15(-1.59%)
Sep 19, 2008	9.254	9.254	9.059	9.171	6,067	+0.13(+1.40%)
Sep 18, 2008	9.254	9.322	9.010	9.044	135,793	-0.63(-6.56%)
Sep 17, 2008	9.765	9.765	9.200	9.679	13,089	-0.43(-4.22%)
Sep 16, 2008	10.30	10.47	10.03	10.11	6,364	-0.15(-1.43%)
Sep 15, 2008	10.28	10.29	10.25	10.25	2,463	-0.23(-2.23%)
Sep 12, 2008	10.49	10.49	10.49	10.49	2,467	+0.01(+0.09%)
Sep 11, 2008	10.48	10.48	10.48	10.48	205	-0.28(-2.62%)
Sep 10, 2008	10.95	10.95	10.62	10.76	2,313	-0.04(-0.37%)
Sep 09, 2008	10.37	10.84	10.35	10.80	1,026	+0.52(+5.08%)
Sep 08, 2008	10.25	10.35	10.25	10.28	1,026	-0.19(-1.86%)
Sep 05, 2008	10.57	10.57	10.47	10.47	17,686	-0.58(-5.29%)
Sep 04, 2008	10.75	11.06	10.48	11.06	1,847	-0.01(-0.13%)
Sep 03, 2008	11.06	11.07	11.06	11.07	410	+0.34(+3.15%)
Sep 02, 2008	11.18	11.18	10.73	10.73	410	-0.49(-4.40%)
Aug 29, 2008	11.20	11.23	11.20	11.23	615	+0.40(+3.67%)
Aug 28, 2008	11.62	11.62	10.52	10.83	1,437	-0.56(-4.95%)
Aug 27, 2008	11.39	11.39	11.39	11.39	205	+0.92(+8.79%)
Aug 26, 2008	10.26	10.47	10.26	10.47	6,541	-0.23(-2.18%)
Aug 25, 2008	10.47	10.71	10.47	10.71	410	+0.01(+0.09%)
Aug 22, 2008	10.40	10.70	10.40	10.70	821	-0.25(-2.31%)
Aug 20, 2008	10.13	10.95	10.95	10.95	821	+0.84(+8.29%)
Aug 19, 2008	10.35	10.37	10.11	10.11	821	-1.10(-9.84%)
Aug 18, 2008	11.21	11.21	11.21	11.21	205	+0.33(+3.07%)
Aug 15, 2008	10.81	11.09	10.36	10.88	2,164	+0.12(+1.09%)
Aug 14, 2008	10.91	10.91	10.43	10.76	3,940	-0.09(-0.83%)
Aug 13, 2008	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Aug 12, 2008	11.00	11.00	10.85	10.85	1,153	-0.34(-3.02%)
Aug 11, 2008	11.19	11.19	11.19	11.19	205	+0.09(+0.79%)
Aug 08, 2008	11.10	11.10	11.10	11.10	821	+0.18(+1.65%)
Aug 07, 2008	11.25	11.25	10.92	10.92	2,761	-0.05(-0.44%)
Aug 06, 2008	11.13	11.13	10.97	10.97	410	+0.48(+4.60%)
Aug 05, 2008	9.590	10.49	9.590	10.49	9,990	+1.14(+12.19%)
Aug 04, 2008	9.397	9.400	9.254	9.351	17,185	+0.10(+1.05%)
Aug 01, 2008	9.268	9.546	9.254	9.254	106,305	-0.01(-0.16%)
Jul 31, 2008	9.010	9.444	8.791	9.268	11,838	+0.07(+0.74%)
Jul 30, 2008	9.371	9.376	7.549	9.200	66,830	-0.15(-1.61%)
Jul 29, 2008	9.351	11.12	8.927	9.351	6,364	-0.87(-8.48%)
Jul 28, 2008	11.15	11.15	10.22	10.22	6,995	-0.25(-2.42%)
Jul 25, 2008	10.71	10.71	10.47	10.47	1,231	+0.17(+1.66%)
Jul 24, 2008	11.21	11.21	10.30	10.30	17,704	-0.91(-8.08%)
Jul 23, 2008	11.22	11.67	11.20	11.21	2,256	+0.19(+1.77%)
Jul 22, 2008	11.98	11.98	6.595	11.01	13,818	-0.97(-8.09%)
Jul 21, 2008	12.11	12.13	11.98	11.98	12,799	-0.02(-0.20%)
Jul 18, 2008	12.18	12.18	12.01	12.01	32,810	-0.12(-0.96%)
Jul 17, 2008	12.08	12.17	12.08	12.12	16,614	+0.04(+0.36%)
Jul 16, 2008	12.18	12.18	12.08	12.08	5,658	-0.04(-0.32%)
Jul 15, 2008	12.18	12.20	11.76	12.12	12,491	-0.06(-0.48%)
Jul 14, 2008	12.22	12.22	12.18	12.18	9,126	-0.05(-0.40%)
Jul 11, 2008	12.35	12.35	12.22	12.22	22,291	+0.00(+0.00%)
Jul 10, 2008	12.30	12.36	12.22	12.22	12,678	-0.08(-0.67%)
Jul 09, 2008	12.52	12.57	12.27	12.31	8,469	-0.23(-1.86%)
Jul 08, 2008	12.54	12.54	12.54	12.54	8,315	-0.24(-1.90%)
Jul 07, 2008	12.55	12.78	12.54	12.78	872	+0.22(+1.74%)
Jul 04, 2008	12.57	12.57	12.57	12.57	205	+0.00(+0.00%)
Jul 03, 2008	12.57	12.57	12.57	12.57	205	-0.21(-1.68%)
Jul 02, 2008	12.61	12.88	12.61	12.78	615	+0.16(+1.27%)