Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	9.771	10.06	9.286	9.406	62,576	-0.89(-8.68%)
Sep 29, 2009	10.33	10.35	10.16	10.30	52,138	-0.02(-0.21%)
Sep 28, 2009	10.25	10.35	9.972	10.32	68,305	+0.29(+2.94%)
Sep 25, 2009	9.945	10.06	9.945	10.03	29,873	+0.08(+0.82%)
Sep 24, 2009	10.16	10.16	9.945	9.945	17,730	-0.26(-2.51%)
Sep 23, 2009	10.24	10.24	9.972	10.20	45,166	+0.17(+1.74%)
Sep 22, 2009	9.449	10.20	9.449	10.03	48,925	+0.68(+7.29%)
Sep 21, 2009	9.340	9.455	9.008	9.346	38,309	+0.52(+5.86%)
Sep 18, 2009	9.362	9.400	8.828	8.828	37,523	-0.44(-4.71%)
Sep 17, 2009	10.07	10.07	9.106	9.264	58,126	+0.87(+10.39%)
Sep 16, 2009	7.613	8.441	7.613	8.392	32,286	+0.80(+10.47%)
Sep 15, 2009	7.444	7.596	7.444	7.596	6,176	+0.15(+2.05%)
Sep 14, 2009	7.520	7.520	7.444	7.444	1,284	-0.05(-0.65%)
Sep 11, 2009	7.547	7.547	7.427	7.493	7,318	-0.08(-1.08%)
Sep 10, 2009	7.564	7.607	7.420	7.575	3,835	+0.00(+0.00%)
Sep 09, 2009	7.624	7.635	7.575	7.575	2,923	+0.06(+0.80%)
Sep 08, 2009	7.362	7.760	7.329	7.515	26,245	-0.06(-0.79%)
Sep 03, 2009	7.422	7.575	7.575	7.575	55,052	+0.21(+2.81%)
Sep 02, 2009	7.368	7.368	7.368	7.368	1,101	+0.01(+0.15%)
Sep 01, 2009	7.378	7.608	7.357	7.357	5,266	+0.00(+0.00%)
Aug 31, 2009	7.357	7.357	7.357	7.357	1,835	+0.00(+0.00%)
Aug 28, 2009	7.389	7.498	7.357	7.357	8,257	-0.08(-1.03%)
Aug 27, 2009	7.591	7.602	7.433	7.433	7,063	-0.12(-1.59%)
Aug 26, 2009	7.577	7.694	7.547	7.553	12,469	+0.01(+0.07%)
Aug 25, 2009	7.602	7.651	7.547	7.547	6,501	+0.03(+0.36%)
Aug 24, 2009	7.629	7.891	7.520	7.520	76,741	-0.11(-1.43%)
Aug 21, 2009	7.139	7.629	7.101	7.629	90,298	+0.53(+7.53%)
Aug 20, 2009	7.362	7.362	7.095	7.095	4,404	+0.01(+0.08%)
Aug 19, 2009	7.122	7.357	7.084	7.090	8,727	-0.08(-1.06%)
Aug 18, 2009	7.084	7.651	7.030	7.166	61,396	+0.11(+1.54%)
Aug 17, 2009	7.193	7.193	7.057	7.057	10,228	-0.19(-2.56%)
Aug 14, 2009	7.357	7.427	7.193	7.242	9,254	-0.02(-0.30%)
Aug 13, 2009	7.362	7.466	7.264	7.264	10,410	-0.09(-1.26%)
Aug 12, 2009	7.411	7.466	7.357	7.357	11,836	+0.00(+0.00%)
Aug 11, 2009	7.438	7.438	7.248	7.357	13,412	-0.08(-1.10%)
Aug 10, 2009	7.613	7.613	7.193	7.438	6,789	+0.03(+0.37%)
Aug 07, 2009	7.460	7.526	7.139	7.411	79,530	+0.33(+4.62%)
Aug 06, 2009	7.302	7.302	7.084	7.084	27,603	-0.01(-0.08%)
Aug 05, 2009	7.030	7.253	7.030	7.090	41,744	-0.10(-1.45%)
Aug 04, 2009	7.079	7.302	7.024	7.194	7,358	-0.14(-1.84%)
Aug 03, 2009	7.406	7.417	7.091	7.329	21,624	+0.39(+5.57%)
Jul 31, 2009	6.877	7.411	6.877	6.942	50,411	-0.15(-2.08%)
Jul 30, 2009	7.422	7.487	7.030	7.090	38,386	-0.28(-3.84%)
Jul 29, 2009	7.417	7.482	6.855	7.373	52,340	-0.02(-0.22%)
Jul 28, 2009	6.953	7.536	6.904	7.389	50,094	+0.42(+6.02%)
Jul 27, 2009	6.970	6.970	6.970	6.970	183	-0.21(-2.96%)
Jul 24, 2009	7.182	7.182	7.182	7.182	1,066	+0.00(+0.00%)
Jul 23, 2009	7.182	7.182	7.182	7.182	183	-0.17(-2.37%)
Jul 22, 2009	7.351	7.357	7.122	7.357	2,752	+0.41(+5.88%)
Jul 20, 2009	7.002	6.948	6.948	6.948	4,220	+0.17(+2.57%)
Jul 17, 2009	6.621	7.111	6.615	6.774	34,956	+0.21(+3.15%)
Jul 16, 2009	7.133	7.133	6.566	6.566	27,507	-0.25(-3.60%)
Jul 15, 2009	6.921	6.921	6.812	6.812	4,679	-0.04(-0.56%)
Jul 14, 2009	6.703	6.850	6.703	6.850	8,371	+0.07(+1.05%)
Jul 13, 2009	6.817	6.915	6.779	6.779	7,248	-0.15(-2.20%)
Jul 10, 2009	6.866	7.111	6.806	6.932	15,913	+0.02(+0.23%)
Jul 09, 2009	7.128	7.144	6.828	6.915	3,859	-0.09(-1.24%)
Jul 08, 2009	6.910	7.117	6.910	7.002	2,569	+0.03(+0.39%)
Jul 07, 2009	7.090	7.090	6.970	6.975	2,385	+0.16(+2.40%)
Jul 06, 2009	6.948	6.953	6.812	6.812	734	-0.17(-2.42%)
Jul 02, 2009	6.981	6.981	6.981	6.981	550	-0.11(-1.61%)