Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.640	9.098	8.640	9.098	5,434	+0.16(+1.75%)
Jan 30, 2012	8.853	8.941	8.740	8.941	11,022	+0.07(+0.77%)
Jan 27, 2012	8.941	8.941	8.627	8.873	2,914	+0.09(+1.01%)
Jan 25, 2012	8.778	8.784	8.784	8.784	1,434	+0.03(+0.31%)
Jan 24, 2012	8.784	8.784	8.757	8.757	3,426	+0.10(+1.21%)
Jan 23, 2012	8.640	8.784	8.533	8.652	4,392	-0.01(-0.07%)
Jan 20, 2012	8.765	8.765	8.659	8.659	2,390	-0.11(-1.22%)
Jan 19, 2012	8.759	8.765	8.728	8.765	637	+0.01(+0.14%)
Jan 18, 2012	8.784	8.784	8.439	8.753	4,478	+0.00(+0.00%)
Jan 17, 2012	8.621	8.784	8.596	8.753	4,990	+0.29(+3.41%)
Jan 13, 2012	8.464	8.464	8.464	8.464	159	-0.07(-0.77%)
Jan 12, 2012	8.458	8.540	8.458	8.530	2,231	+0.09(+1.08%)
Jan 11, 2012	8.521	8.546	8.320	8.439	6,805	-0.04(-0.52%)
Jan 10, 2012	8.696	8.696	8.483	8.483	3,858	-0.01(-0.07%)
Jan 09, 2012	8.533	8.740	8.351	8.489	12,788	+0.02(+0.22%)
Jan 06, 2012	8.471	8.564	8.471	8.471	3,582	+0.13(+1.50%)
Jan 05, 2012	8.587	8.596	8.326	8.345	9,261	-0.18(-2.13%)
Jan 04, 2012	8.514	8.527	8.395	8.527	2,051	+0.12(+1.42%)
Dec 30, 2011	8.169	8.592	8.169	8.408	22,798	+0.25(+3.08%)
Dec 29, 2011	8.251	8.270	8.157	8.157	3,984	-0.00(-0.01%)
Dec 28, 2011	8.169	8.307	8.157	8.157	3,044	-0.18(-2.17%)
Dec 27, 2011	8.345	8.351	8.207	8.339	2,199	+0.01(+0.15%)
Dec 23, 2011	8.251	8.326	8.182	8.326	8,309	+0.17(+2.08%)
Dec 21, 2011	8.179	8.251	8.157	8.157	5,259	-0.11(-1.37%)
Dec 20, 2011	8.100	8.458	8.100	8.270	4,080	+0.05(+0.61%)
Dec 19, 2011	8.163	8.582	8.157	8.220	1,420	-0.11(-1.29%)
Dec 16, 2011	8.271	8.332	8.222	8.327	5,477	+0.23(+2.82%)
Dec 15, 2011	8.178	8.178	7.957	8.098	27,782	-0.03(-0.38%)
Dec 14, 2011	8.148	8.283	8.123	8.129	3,106	-0.01(-0.15%)
Dec 13, 2011	8.326	8.332	8.105	8.141	7,172	-0.32(-3.78%)
Dec 12, 2011	8.061	8.622	8.061	8.462	2,213	-0.01(-0.15%)
Dec 09, 2011	8.172	8.474	8.166	8.474	10,224	+0.39(+4.88%)
Dec 08, 2011	8.111	8.111	8.074	8.080	4,153	+0.01(+0.08%)
Dec 07, 2011	8.055	8.160	8.055	8.074	7,230	+0.01(+0.08%)
Dec 06, 2011	8.055	8.129	8.055	8.068	3,182	-0.15(-1.87%)
Dec 05, 2011	8.314	8.314	8.222	8.222	6,170	+0.03(+0.38%)
Dec 02, 2011	8.135	8.376	8.098	8.191	9,713	+0.09(+1.06%)
Dec 01, 2011	8.566	8.566	8.018	8.105	27,573	-0.46(-5.32%)
Nov 30, 2011	8.591	8.591	8.529	8.560	2,586	+0.02(+0.22%)
Nov 29, 2011	8.320	8.579	8.317	8.542	5,067	+0.26(+3.12%)
Nov 28, 2011	8.770	8.770	8.283	8.283	3,523	-0.14(-1.61%)
Nov 25, 2011	8.480	8.486	8.412	8.419	1,948	+0.06(+0.73%)
Nov 23, 2011	8.751	8.751	8.358	8.358	3,085	-0.26(-3.06%)
Nov 22, 2011	8.714	8.776	8.622	8.622	2,322	-0.01(-0.07%)
Nov 21, 2011	8.622	8.767	8.622	8.628	2,898	-0.09(-0.99%)
Nov 16, 2011	8.714	8.714	8.714	8.714	0	+0.09(+1.07%)
Nov 15, 2011	8.224	8.622	8.215	8.622	7,115	+0.27(+3.24%)
Nov 14, 2011	8.351	8.351	8.351	8.351	324	-0.31(-3.56%)
Nov 11, 2011	8.412	8.659	8.412	8.659	6,199	+0.28(+3.38%)
Nov 10, 2011	8.610	8.621	8.339	8.376	1,971	-0.01(-0.15%)
Nov 09, 2011	8.388	8.394	8.388	8.388	811	-0.27(-3.13%)
Nov 08, 2011	8.369	8.745	8.369	8.659	2,438	+0.28(+3.38%)
Nov 07, 2011	8.542	8.542	8.166	8.376	649	+0.03(+0.41%)
Nov 04, 2011	8.320	8.449	8.314	8.341	5,913	-0.21(-2.42%)
Nov 03, 2011	8.597	8.616	8.548	8.548	811	-0.07(-0.80%)
Nov 01, 2011	8.616	8.617	8.617	8.617	17,374	-0.00(-0.06%)
Oct 31, 2011	8.690	8.696	8.622	8.622	4,208	-0.04(-0.50%)
Oct 28, 2011	8.856	8.856	8.499	8.665	2,922	-0.35(-3.89%)
Oct 27, 2011	8.665	9.016	8.665	9.016	5,813	+0.39(+4.57%)
Oct 26, 2011	8.376	8.622	8.375	8.622	12,436	+0.28(+3.32%)
Oct 25, 2011	8.332	8.376	8.332	8.345	1,786	+0.01(+0.15%)
Oct 24, 2011	8.228	8.437	8.092	8.332	12,649	+0.33(+4.08%)
Oct 21, 2011	8.172	8.302	8.006	8.006	5,420	-0.12(-1.44%)
Oct 20, 2011	8.141	8.141	8.098	8.123	1,786	+0.02(+0.30%)
Oct 19, 2011	8.117	8.129	8.074	8.098	2,755	+0.09(+1.15%)
Oct 18, 2011	8.117	8.129	8.006	8.006	1,623	-0.05(-0.61%)
Oct 17, 2011	8.129	8.129	8.043	8.055	8,026	-0.01(-0.08%)
Oct 14, 2011	8.129	8.129	7.877	8.061	1,815	+0.04(+0.46%)
Oct 13, 2011	8.068	8.068	7.877	8.024	1,021	-0.06(-0.76%)
Oct 12, 2011	8.068	8.129	7.883	8.086	14,703	+0.15(+1.94%)
Oct 11, 2011	8.098	8.098	7.834	7.932	2,809	-0.16(-1.98%)
Oct 10, 2011	8.068	8.092	8.068	8.092	811	+0.27(+3.46%)
Oct 07, 2011	7.969	8.006	7.821	7.821	4,116	-0.08(-1.01%)
Oct 06, 2011	8.085	8.085	7.883	7.901	4,728	-0.22(-2.66%)
Oct 05, 2011	8.172	8.172	8.117	8.117	649	+0.21(+2.65%)
Oct 04, 2011	8.191	8.191	7.901	7.907	12,431	-0.36(-4.33%)
Oct 03, 2011	8.258	8.265	8.258	8.265	479	+0.10(+1.21%)
Sep 30, 2011	8.314	8.314	8.166	8.166	2,208	+0.19(+2.39%)
Sep 29, 2011	8.154	8.160	7.944	7.975	7,121	-0.17(-2.04%)
Sep 28, 2011	8.511	8.511	8.141	8.141	1,035	+0.02(+0.23%)
Sep 27, 2011	8.111	8.123	8.111	8.123	1,273	-0.04(-0.45%)
Sep 26, 2011	8.197	8.209	8.148	8.160	4,801	-0.20(-2.43%)
Sep 23, 2011	8.314	8.467	8.314	8.363	11,236	+0.12(+1.49%)
Sep 22, 2011	8.228	8.240	8.148	8.240	1,268	-0.25(-2.97%)
Sep 21, 2011	8.536	8.536	8.437	8.493	3,491	+0.12(+1.47%)
Sep 19, 2011	8.412	8.369	8.369	8.369	2,273	-0.19(-2.23%)
Sep 16, 2011	8.449	8.560	8.320	8.560	14,055	+0.36(+4.43%)
Sep 15, 2011	8.282	8.402	8.197	8.197	12,445	-0.05(-0.59%)
Sep 14, 2011	8.185	8.245	8.185	8.245	3,970	+0.10(+1.20%)
Sep 13, 2011	8.180	8.180	8.064	8.147	9,915	+0.08(+1.03%)
Sep 12, 2011	8.040	8.185	8.028	8.064	6,216	-0.07(-0.82%)
Sep 09, 2011	8.094	8.185	8.094	8.130	6,481	+0.04(+0.45%)
Sep 08, 2011	8.161	8.161	8.094	8.094	10,529	-0.15(-1.83%)
Sep 07, 2011	8.136	8.245	8.136	8.245	3,940	+0.00(+0.00%)
Sep 06, 2011	8.245	8.245	8.100	8.245	10,471	-0.03(-0.37%)
Sep 02, 2011	8.330	8.336	8.215	8.275	2,484	-0.04(-0.44%)
Sep 01, 2011	8.300	8.342	8.233	8.312	4,450	-0.08(-1.01%)
Aug 31, 2011	8.384	8.396	8.167	8.396	5,722	+0.03(+0.36%)
Aug 30, 2011	8.342	8.366	8.312	8.366	5,263	+0.05(+0.58%)
Aug 29, 2011	8.330	8.373	8.312	8.318	1,652	+0.01(+0.07%)
Aug 26, 2011	8.124	8.312	8.124	8.312	992	+0.15(+1.85%)
Aug 25, 2011	8.336	8.336	8.161	8.161	2,646	-0.17(-2.03%)
Aug 24, 2011	8.330	8.330	8.330	8.330	330	+0.04(+0.51%)
Aug 23, 2011	8.282	8.433	8.221	8.288	11,715	+0.02(+0.29%)
Aug 22, 2011	8.705	8.705	8.263	8.263	10,939	-0.50(-5.66%)
Aug 19, 2011	8.795	8.795	8.312	8.759	1,310	+0.45(+5.38%)
Aug 18, 2011	8.239	8.312	8.239	8.312	1,687	-0.12(-1.43%)
Aug 17, 2011	8.282	8.463	8.282	8.433	7,976	+0.03(+0.36%)
Aug 16, 2011	8.463	8.463	8.300	8.402	5,255	-0.21(-2.46%)
Aug 15, 2011	8.892	9.333	8.614	8.614	9,970	-0.25(-2.80%)
Aug 12, 2011	8.149	9.173	8.149	8.862	16,188	+0.70(+8.59%)
Aug 11, 2011	8.010	8.161	8.010	8.161	7,740	+0.04(+0.45%)
Aug 10, 2011	8.046	8.124	8.040	8.124	7,609	+0.07(+0.82%)
Aug 09, 2011	8.106	8.300	8.049	8.058	8,195	-0.04(-0.52%)
Aug 08, 2011	8.614	8.632	8.010	8.100	20,789	-0.53(-6.16%)
Aug 05, 2011	8.753	8.977	8.614	8.632	7,665	-0.37(-4.10%)
Aug 04, 2011	8.805	9.170	8.614	9.001	16,221	+0.05(+0.61%)
Aug 03, 2011	8.910	9.219	8.765	8.946	6,484	-0.28(-3.08%)
Aug 02, 2011	9.358	9.364	9.212	9.231	1,406	-0.19(-1.99%)
Aug 01, 2011	9.339	9.418	9.158	9.418	2,985	+0.26(+2.84%)
Jul 29, 2011	9.436	9.533	9.019	9.158	16,413	-0.30(-3.13%)
Jul 28, 2011	9.158	9.551	9.098	9.454	16,526	+0.27(+2.89%)
Jul 27, 2011	9.194	9.491	9.067	9.188	6,782	-0.05(-0.59%)
Jul 26, 2011	9.370	9.370	9.164	9.243	4,466	-0.11(-1.23%)
Jul 25, 2011	9.370	9.671	9.345	9.358	12,089	-0.29(-3.01%)
Jul 22, 2011	9.460	9.769	9.460	9.648	15,512	+0.08(+0.88%)
Jul 21, 2011	9.533	9.711	9.309	9.563	4,516	+0.03(+0.32%)
Jul 20, 2011	9.720	9.720	9.533	9.533	1,985	-0.02(-0.19%)
Jul 19, 2011	9.521	9.551	9.460	9.551	1,323	+0.11(+1.15%)
Jul 18, 2011	9.732	9.732	9.110	9.442	10,210	-0.27(-2.74%)
Jul 15, 2011	9.642	9.775	9.382	9.708	2,741	+0.05(+0.50%)
Jul 14, 2011	9.781	9.781	9.459	9.660	5,432	-0.11(-1.17%)
Jul 13, 2011	9.581	9.829	9.581	9.775	5,535	+0.46(+4.93%)
Jul 12, 2011	9.484	9.515	9.315	9.315	2,628	-0.08(-0.90%)
Jul 11, 2011	10.04	10.04	9.291	9.400	24,511	-0.64(-6.38%)
Jul 08, 2011	9.877	10.13	9.853	10.04	5,156	+0.01(+0.06%)
Jul 07, 2011	9.853	10.13	9.853	10.03	15,760	+0.17(+1.72%)
Jul 06, 2011	9.750	10.13	9.750	9.865	8,790	+0.25(+2.64%)
Jul 05, 2011	9.865	10.06	9.446	9.611	11,093	+0.19(+1.99%)
Jul 01, 2011	9.180	9.424	9.180	9.424	2,440	+0.21(+2.23%)
Jun 30, 2011	8.971	9.378	8.916	9.219	14,165	+0.32(+3.60%)
Jun 29, 2011	8.886	9.030	8.826	8.898	6,033	+0.00(+0.00%)
Jun 28, 2011	8.844	8.916	8.832	8.898	19,720	+0.05(+0.62%)
Jun 27, 2011	9.098	9.098	8.614	8.844	49,678	-0.16(-1.81%)
Jun 24, 2011	9.219	9.219	8.971	9.007	15,037	-0.06(-0.67%)
Jun 23, 2011	9.563	9.563	8.729	9.067	66,432	-0.52(-5.39%)
Jun 22, 2011	9.456	9.671	9.456	9.584	3,680	+0.10(+1.10%)
Jun 21, 2011	9.522	9.670	9.284	9.480	11,258	+0.02(+0.19%)
Jun 20, 2011	9.462	9.665	9.266	9.462	7,922	+0.02(+0.25%)
Jun 17, 2011	9.673	9.673	9.379	9.438	4,792	+0.21(+2.32%)
Jun 16, 2011	9.486	9.534	9.224	9.224	6,699	-0.34(-3.52%)
Jun 15, 2011	9.575	9.575	9.409	9.560	27,870	+0.04(+0.47%)
Jun 14, 2011	9.653	9.653	9.516	9.516	4,365	-0.12(-1.23%)
Jun 13, 2011	9.807	9.807	9.522	9.635	4,148	-0.11(-1.15%)
Jun 10, 2011	9.659	9.819	9.659	9.747	2,994	+0.07(+0.73%)
Jun 09, 2011	9.795	9.801	9.671	9.676	5,041	-0.08(-0.85%)
Jun 08, 2011	9.770	9.819	9.760	9.760	2,515	-0.03(-0.30%)
Jun 07, 2011	9.950	9.950	9.790	9.790	4,533	-0.21(-2.14%)
Jun 06, 2011	9.998	10.05	9.968	10.00	4,518	-0.06(-0.57%)
Jun 03, 2011	10.05	10.13	9.992	10.06	7,906	+0.16(+1.60%)
May 24, 2011	10.13	10.16	9.903	9.903	2,379	+0.11(+1.16%)
May 23, 2011	9.962	9.998	9.790	9.790	7,087	-0.27(-2.66%)
May 20, 2011	9.730	10.41	9.730	10.06	3,542	+0.34(+3.49%)
May 19, 2011	9.641	9.718	9.522	9.718	7,546	+0.10(+0.99%)
May 18, 2011	9.641	9.641	9.619	9.623	1,472	-0.01(-0.07%)
May 17, 2011	9.801	9.801	9.450	9.629	28,329	-0.56(-5.49%)
May 16, 2011	10.30	10.30	10.01	10.19	12,938	-0.11(-1.04%)
May 13, 2011	10.34	10.35	10.30	10.30	12,737	-0.05(-0.52%)
May 12, 2011	10.31	10.35	10.24	10.35	20,734	+0.12(+1.16%)
May 11, 2011	10.15	10.34	10.12	10.23	20,903	+0.05(+0.53%)
May 10, 2011	9.998	10.19	9.998	10.18	40,390	+0.15(+1.48%)
May 09, 2011	9.807	10.03	9.772	10.03	12,288	+0.25(+2.56%)
May 06, 2011	9.492	9.819	9.462	9.778	10,829	+0.17(+1.73%)
May 05, 2011	9.462	9.742	9.462	9.611	4,088	-0.01(-0.12%)
May 04, 2011	9.742	9.742	9.409	9.623	12,098	-0.12(-1.22%)
May 03, 2011	9.849	9.849	9.742	9.742	5,612	-0.07(-0.73%)
May 02, 2011	9.813	9.897	9.772	9.813	4,032	-0.07(-0.66%)
Apr 29, 2011	9.867	9.909	9.867	9.879	10,166	-0.06(-0.60%)
Apr 28, 2011	9.932	9.938	9.831	9.938	9,252	+0.01(+0.06%)
Apr 27, 2011	9.980	9.980	9.689	9.932	4,590	+0.02(+0.18%)
Apr 26, 2011	9.867	10.09	9.665	9.915	12,404	+0.01(+0.12%)
Apr 25, 2011	9.700	9.986	9.700	9.903	9,515	-0.08(-0.83%)
Apr 21, 2011	9.819	9.998	9.819	9.986	9,006	+0.03(+0.29%)
Apr 20, 2011	9.968	9.995	9.855	9.957	21,611	+0.02(+0.19%)
Apr 19, 2011	9.623	9.938	9.587	9.938	39,046	+0.36(+3.73%)
Apr 18, 2011	9.522	9.665	9.516	9.581	21,170	+0.07(+0.69%)
Apr 15, 2011	9.427	9.516	9.266	9.516	20,876	+0.11(+1.20%)
Apr 14, 2011	8.927	9.611	8.927	9.403	69,143	+0.48(+5.34%)
Apr 13, 2011	8.873	8.927	8.867	8.927	14,471	+0.06(+0.67%)
Apr 12, 2011	8.802	8.867	8.748	8.867	12,021	+0.06(+0.68%)
Apr 11, 2011	8.718	8.808	8.718	8.808	24,963	+0.17(+1.94%)
Apr 08, 2011	8.683	8.742	8.635	8.640	11,594	-0.07(-0.83%)
Apr 07, 2011	8.662	8.712	8.662	8.712	672	-0.01(-0.07%)
Apr 06, 2011	8.653	8.718	8.653	8.718	12,503	+0.06(+0.69%)
Apr 05, 2011	8.540	8.659	8.523	8.659	13,691	+0.12(+1.46%)
Apr 04, 2011	8.480	8.534	8.468	8.534	5,978	+0.05(+0.64%)
Apr 01, 2011	8.415	8.480	8.391	8.480	1,979	+0.03(+0.34%)
Mar 31, 2011	8.492	8.492	8.332	8.451	25,608	-0.03(-0.35%)
Mar 30, 2011	8.570	8.570	8.480	8.480	9,104	-0.07(-0.77%)
Mar 29, 2011	8.641	8.641	8.546	8.546	2,013	+0.08(+0.91%)
Mar 28, 2011	8.772	8.772	8.456	8.468	9,717	-0.22(-2.53%)
Mar 25, 2011	8.480	8.730	8.421	8.689	24,269	+0.22(+2.60%)
Mar 24, 2011	8.424	8.479	8.424	8.468	680	-0.01(-0.14%)
Mar 23, 2011	8.480	8.552	8.391	8.480	10,068	-0.02(-0.28%)
Mar 22, 2011	8.504	8.504	8.504	8.504	307	-0.01(-0.14%)
Mar 21, 2011	8.570	8.611	8.516	8.516	537	+0.04(+0.49%)
Mar 18, 2011	8.528	8.671	8.332	8.474	9,863	-0.08(-0.90%)
Mar 17, 2011	8.421	8.689	8.391	8.552	6,262	-0.20(-2.24%)
Mar 16, 2011	8.760	8.760	8.748	8.748	942	+0.06(+0.68%)
Mar 15, 2011	8.391	8.689	8.391	8.689	10,371	+0.04(+0.41%)
Mar 14, 2011	8.570	8.659	8.540	8.653	2,955	-0.01(-0.07%)
Mar 11, 2011	8.570	8.665	8.570	8.659	3,446	+0.09(+1.04%)
Mar 10, 2011	8.552	8.616	8.552	8.570	4,273	-0.03(-0.34%)
Mar 09, 2011	8.628	8.628	8.491	8.599	6,747	+0.03(+0.34%)
Mar 08, 2011	8.441	8.575	8.441	8.570	8,489	+0.15(+1.74%)
Mar 07, 2011	8.400	8.423	8.385	8.423	8,352	+0.03(+0.32%)
Mar 04, 2011	8.406	8.406	8.336	8.396	3,813	+0.03(+0.38%)
Mar 03, 2011	8.365	8.365	8.336	8.365	5,819	+0.03(+0.35%)
Mar 02, 2011	8.394	8.394	8.336	8.336	683	-0.01(-0.14%)
Mar 01, 2011	8.546	8.546	8.336	8.347	5,007	-0.09(-1.04%)
Feb 28, 2011	8.382	8.570	8.371	8.435	4,615	-0.12(-1.37%)
Feb 25, 2011	8.464	8.628	8.464	8.552	6,405	+0.09(+1.11%)
Feb 24, 2011	8.295	8.470	8.289	8.458	12,688	+0.12(+1.47%)
Feb 23, 2011	8.453	8.453	8.336	8.336	7,385	-0.12(-1.38%)
Feb 22, 2011	8.423	8.453	8.365	8.452	4,290	-0.01(-0.08%)
Feb 18, 2011	8.359	8.511	8.359	8.458	4,855	+0.09(+1.12%)
Feb 17, 2011	8.511	8.511	8.248	8.365	12,763	-0.12(-1.38%)
Feb 16, 2011	8.406	8.482	8.406	8.482	1,880	-0.03(-0.34%)
Feb 15, 2011	8.458	8.534	8.406	8.511	10,850	-0.09(-1.02%)
Feb 14, 2011	8.476	8.599	8.458	8.599	2,906	+0.16(+1.87%)
Feb 11, 2011	8.482	8.494	8.400	8.441	7,727	+0.12(+1.48%)
Feb 10, 2011	8.476	8.476	8.318	8.318	1,624	-0.15(-1.79%)
Feb 09, 2011	8.464	8.470	8.303	8.470	2,629	+0.02(+0.27%)
Feb 08, 2011	8.441	8.447	8.441	8.447	683	+0.11(+1.26%)
Feb 07, 2011	8.330	8.441	8.189	8.341	8,378	+0.01(+0.07%)
Feb 04, 2011	8.371	8.476	8.213	8.336	24,326	-0.06(-0.70%)
Feb 03, 2011	8.453	8.453	8.374	8.394	3,489	-0.03(-0.35%)
Feb 02, 2011	8.505	8.540	8.423	8.423	16,509	-0.09(-1.03%)