Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.11	11.11	10.97	11.10	2,124	+0.07(+0.60%)
Sep 27, 2012	10.84	11.04	10.84	11.04	9,856	+0.07(+0.60%)
Sep 26, 2012	10.87	11.00	10.61	10.97	6,433	-0.03(-0.30%)
Sep 25, 2012	10.95	11.00	10.94	11.00	8,144	+0.05(+0.48%)
Sep 24, 2012	11.00	11.00	10.63	10.95	2,545	+0.00(+0.00%)
Sep 21, 2012	10.94	11.00	10.94	10.95	5,778	+0.01(+0.12%)
Sep 20, 2012	10.94	10.94	10.90	10.94	6,810	+0.00(+0.00%)
Sep 19, 2012	10.87	10.94	10.81	10.94	4,111	+0.06(+0.55%)
Sep 18, 2012	10.71	10.88	10.64	10.88	16,278	+0.24(+2.23%)
Sep 17, 2012	10.49	10.67	10.49	10.64	10,605	+0.07(+0.68%)
Sep 14, 2012	10.64	10.66	10.48	10.57	20,273	-0.07(-0.67%)
Sep 13, 2012	10.58	10.64	10.58	10.64	8,382	+0.17(+1.65%)
Sep 12, 2012	10.56	10.58	10.47	10.47	3,421	-0.11(-1.02%)
Sep 11, 2012	10.54	10.64	10.51	10.58	7,439	+0.03(+0.31%)
Sep 10, 2012	10.48	10.54	10.35	10.54	6,719	+0.07(+0.65%)
Sep 07, 2012	10.54	10.54	10.45	10.48	3,699	+0.09(+0.91%)
Sep 06, 2012	10.49	10.51	10.38	10.38	7,208	+0.00(+0.00%)
Sep 05, 2012	10.16	10.39	10.16	10.38	6,026	+0.25(+2.50%)
Sep 04, 2012	10.45	10.45	10.13	10.13	5,933	-0.25(-2.44%)
Aug 31, 2012	10.54	10.54	10.06	10.38	3,498	+0.00(+0.00%)
Aug 30, 2012	10.50	10.60	10.37	10.38	3,409	-0.16(-1.48%)
Aug 29, 2012	10.61	10.61	10.41	10.54	5,500	+0.30(+2.91%)
Aug 27, 2012	10.30	10.41	10.22	10.24	5,086	+0.04(+0.38%)
Aug 24, 2012	10.20	10.20	10.20	10.20	331	-0.14(-1.32%)
Aug 23, 2012	10.27	10.35	10.25	10.34	6,397	+0.05(+0.50%)
Aug 22, 2012	10.25	10.35	10.25	10.28	6,313	+0.01(+0.13%)
Aug 21, 2012	10.17	10.27	10.17	10.27	8,221	+0.07(+0.70%)
Aug 20, 2012	9.901	10.22	9.901	10.20	11,391	-0.05(-0.51%)
Aug 17, 2012	10.31	10.32	10.25	10.25	13,646	-0.03(-0.25%)
Aug 16, 2012	10.15	10.31	10.15	10.28	4,052	+0.14(+1.41%)
Aug 15, 2012	10.06	10.13	9.901	10.13	3,527	+0.09(+0.91%)
Aug 14, 2012	9.998	10.04	9.979	10.04	849	+0.14(+1.44%)
Aug 13, 2012	10.01	10.02	9.868	9.901	10,106	+0.38(+3.94%)
Aug 10, 2012	9.526	9.526	9.526	9.526	1,233	-0.34(-3.41%)
Aug 09, 2012	9.758	10.06	9.416	9.862	7,909	+0.25(+2.63%)
Aug 08, 2012	9.758	10.08	9.570	9.609	1,279	-0.15(-1.53%)
Aug 07, 2012	9.778	9.778	9.732	9.758	3,498	+0.03(+0.27%)
Aug 06, 2012	9.726	9.758	9.726	9.732	4,887	+0.13(+1.35%)
Aug 03, 2012	9.622	9.622	9.570	9.602	1,078	-0.07(-0.74%)
Jul 31, 2012	10.03	9.674	9.674	9.674	6,781	-0.38(-3.81%)
Jul 30, 2012	9.635	10.13	9.622	10.06	8,971	+0.49(+5.08%)
Jul 27, 2012	9.661	9.661	9.570	9.570	4,058	-0.12(-1.29%)
Jul 26, 2012	9.414	9.695	9.369	9.695	3,369	+0.07(+0.69%)
Jul 25, 2012	9.122	9.628	9.122	9.628	5,317	+0.46(+5.02%)
Jul 24, 2012	9.181	9.220	9.083	9.168	3,629	+0.00(+0.00%)
Jul 23, 2012	9.531	9.531	9.142	9.168	19,780	-0.31(-3.29%)
Jul 20, 2012	9.661	9.661	9.291	9.479	16,470	-0.13(-1.35%)
Jul 19, 2012	9.635	10.02	9.551	9.609	21,822	-0.12(-1.27%)
Jul 18, 2012	9.894	9.894	9.732	9.732	616	-0.00(-0.00%)
Jul 17, 2012	9.732	9.732	9.732	9.732	308	-0.14(-1.38%)
Jul 16, 2012	9.726	10.17	9.544	9.868	16,556	+0.20(+2.08%)
Jul 13, 2012	9.667	9.667	9.667	9.667	1,166	-0.06(-0.60%)
Jul 12, 2012	9.732	9.732	9.531	9.726	9,306	+0.06(+0.60%)
Jul 11, 2012	9.667	9.700	9.661	9.667	3,546	+0.00(+0.00%)
Jul 10, 2012	9.589	9.693	9.382	9.667	8,711	+0.10(+1.02%)
Jul 09, 2012	9.518	9.586	9.518	9.570	2,888	+0.10(+1.03%)
Jul 06, 2012	9.388	9.635	9.380	9.473	6,624	+0.26(+2.82%)
Jul 05, 2012	9.453	9.453	9.187	9.213	3,370	-0.23(-2.40%)
Jul 03, 2012	9.440	9.440	9.421	9.440	2,429	+0.13(+1.39%)