Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.339	8.422	8.295	8.382	3,459	-0.08(-0.89%)
Jan 28, 2011	8.457	8.457	8.457	8.457	345	+0.00(+0.01%)
Jan 27, 2011	8.515	8.526	8.295	8.456	5,328	-0.04(-0.48%)
Jan 26, 2011	8.520	8.526	8.468	8.497	1,210	+0.03(+0.34%)
Jan 25, 2011	8.387	8.526	8.382	8.468	1,221	-0.03(-0.34%)
Jan 24, 2011	8.439	8.555	8.382	8.497	3,515	+0.06(+0.68%)
Jan 21, 2011	8.451	8.578	8.324	8.439	5,831	-0.07(-0.82%)
Jan 20, 2011	8.507	8.555	8.507	8.509	3,098	+0.03(+0.34%)
Jan 19, 2011	8.621	8.642	8.480	8.480	3,338	+0.01(+0.14%)
Jan 18, 2011	8.457	8.532	8.399	8.468	53,212	+0.12(+1.38%)
Jan 14, 2011	8.382	8.382	8.310	8.353	1,268	-0.03(-0.34%)
Jan 13, 2011	8.324	8.382	8.324	8.382	3,634	+0.06(+0.69%)
Jan 12, 2011	8.324	8.369	8.278	8.324	3,593	+0.00(+0.00%)
Jan 11, 2011	8.382	8.382	8.324	8.324	4,312	-0.06(-0.69%)
Jan 10, 2011	8.428	8.428	8.353	8.382	8,890	-0.02(-0.28%)
Jan 07, 2011	8.364	8.445	8.354	8.405	46,820	-0.12(-1.36%)
Jan 06, 2011	8.396	8.520	8.396	8.520	3,286	+0.03(+0.34%)
Jan 05, 2011	8.266	8.497	8.266	8.491	21,145	+0.10(+1.24%)
Jan 04, 2011	8.266	8.387	8.266	8.387	629	+0.15(+1.82%)
Jan 03, 2011	8.509	8.520	8.225	8.237	27,517	-0.03(-0.35%)
Dec 31, 2010	8.237	8.485	8.237	8.266	12,627	+0.00(+0.00%)
Dec 30, 2010	8.411	8.411	8.127	8.266	31,886	-0.18(-2.12%)
Dec 29, 2010	8.526	8.526	8.411	8.445	8,921	-0.08(-0.95%)
Dec 28, 2010	8.526	8.526	8.506	8.526	4,833	-0.00(-0.00%)
Dec 27, 2010	8.509	8.526	8.382	8.526	8,106	+0.03(+0.31%)
Dec 23, 2010	8.335	8.520	8.335	8.500	26,513	+0.12(+1.42%)
Dec 22, 2010	8.448	8.468	8.381	8.381	10,149	-0.15(-1.70%)
Dec 21, 2010	8.439	8.526	8.439	8.526	3,214	+0.17(+2.08%)
Dec 20, 2010	8.463	8.595	8.315	8.353	15,178	-0.11(-1.30%)
Dec 17, 2010	8.584	8.584	8.445	8.463	3,293	-0.17(-2.01%)
Dec 16, 2010	8.526	8.728	8.526	8.636	45,548	+0.17(+1.98%)
Dec 15, 2010	8.526	8.526	8.468	8.468	2,075	-0.06(-0.68%)
Dec 14, 2010	8.503	8.613	8.399	8.526	7,039	+0.00(+0.00%)
Dec 13, 2010	8.630	8.630	8.526	8.526	3,203	+0.02(+0.27%)
Dec 10, 2010	8.584	8.584	8.503	8.503	5,016	-0.08(-0.94%)
Dec 09, 2010	8.601	8.613	8.584	8.584	4,670	-0.03(-0.34%)
Dec 08, 2010	8.659	8.671	8.532	8.613	5,487	+0.03(+0.34%)
Dec 07, 2010	8.491	8.665	8.463	8.584	7,874	+0.09(+1.09%)
Dec 06, 2010	8.624	8.624	8.353	8.491	24,515	-0.03(-0.40%)
Dec 03, 2010	8.589	8.668	8.310	8.526	15,752	+0.11(+1.28%)
Dec 02, 2010	8.537	8.583	8.327	8.418	15,749	-0.10(-1.13%)
Dec 01, 2010	8.526	8.526	8.498	8.515	4,676	-0.01(-0.13%)
Nov 30, 2010	8.378	8.526	8.378	8.526	26,780	+0.23(+2.81%)
Nov 29, 2010	8.555	8.577	8.287	8.293	6,850	-0.18(-2.08%)
Nov 26, 2010	8.390	8.526	8.384	8.469	2,463	-0.05(-0.53%)
Nov 24, 2010	8.265	8.515	8.515	8.515	5,909	+0.22(+2.67%)
Nov 23, 2010	8.242	8.515	8.185	8.293	2,287	+0.05(+0.62%)
Nov 22, 2010	8.020	8.515	8.020	8.242	6,233	+0.02(+0.21%)
Nov 19, 2010	8.242	8.248	8.049	8.225	11,240	-0.02(-0.21%)
Nov 18, 2010	8.128	8.253	8.128	8.242	5,277	+0.05(+0.62%)
Nov 16, 2010	8.191	8.191	8.191	8.191	0	+0.00(+0.00%)
Nov 15, 2010	8.077	8.321	8.077	8.191	3,351	+0.06(+0.77%)
Nov 12, 2010	8.060	8.233	8.060	8.128	5,635	+0.00(+0.00%)
Nov 11, 2010	8.145	8.242	8.100	8.128	17,028	-0.09(-1.04%)
Nov 10, 2010	8.299	8.321	8.145	8.213	6,175	-0.03(-0.41%)
Nov 09, 2010	8.262	8.440	8.242	8.248	7,301	-0.08(-0.96%)
Nov 08, 2010	8.424	8.424	8.242	8.327	8,421	-0.10(-1.15%)
Nov 05, 2010	8.259	8.441	8.242	8.424	11,020	+0.18(+2.21%)
Nov 04, 2010	8.378	8.378	8.242	8.242	12,543	-0.06(-0.75%)
Nov 03, 2010	8.412	8.412	8.270	8.304	9,519	-0.03(-0.41%)
Nov 02, 2010	8.412	8.441	8.339	8.339	5,232	+0.01(+0.07%)
Nov 01, 2010	8.185	8.383	8.185	8.333	791	+0.03(+0.41%)
Oct 29, 2010	8.310	8.310	8.185	8.299	7,508	-0.06(-0.69%)
Oct 28, 2010	8.356	8.424	8.321	8.356	5,541	-0.11(-1.34%)
Oct 27, 2010	8.481	8.537	8.310	8.469	6,504	+0.04(+0.47%)
Oct 25, 2010	8.408	8.857	8.327	8.429	6,973	+0.12(+1.44%)
Oct 22, 2010	8.350	8.350	8.265	8.310	879	+0.06(+0.76%)
Oct 21, 2010	8.287	8.304	8.242	8.248	2,689	-0.16(-1.96%)
Oct 20, 2010	8.299	8.412	8.242	8.412	3,759	+0.11(+1.30%)
Oct 19, 2010	8.242	8.447	8.242	8.304	5,251	-0.03(-0.41%)
Oct 18, 2010	8.327	8.384	8.299	8.339	4,063	+0.10(+1.17%)
Oct 15, 2010	8.412	8.412	8.242	8.242	703	-0.14(-1.69%)
Oct 14, 2010	8.299	8.384	8.299	8.384	1,231	+0.06(+0.68%)
Oct 13, 2010	8.321	8.327	8.321	8.327	2,550	+0.05(+0.62%)
Oct 12, 2010	8.441	8.441	8.242	8.276	4,090	-0.13(-1.49%)
Oct 11, 2010	8.412	8.412	8.373	8.401	2,814	+0.05(+0.54%)
Oct 08, 2010	8.128	8.441	8.128	8.356	9,371	+0.26(+3.16%)
Oct 07, 2010	8.162	8.265	8.100	8.100	5,339	-0.07(-0.83%)
Oct 06, 2010	8.526	8.526	8.091	8.168	15,367	-0.24(-2.91%)
Oct 05, 2010	8.412	8.441	8.404	8.412	15,798	+0.00(+0.00%)
Oct 04, 2010	8.373	8.441	8.270	8.412	9,711	+0.12(+1.44%)
Oct 01, 2010	8.447	8.447	8.123	8.293	8,974	-0.09(-1.08%)
Sep 30, 2010	8.344	8.384	8.344	8.384	2,105	+0.04(+0.48%)
Sep 29, 2010	8.384	8.384	8.100	8.344	4,676	-0.06(-0.76%)
Sep 28, 2010	8.447	8.452	8.408	8.408	5,840	-0.09(-1.10%)
Sep 27, 2010	8.384	8.506	8.384	8.501	3,965	+0.14(+1.67%)
Sep 24, 2010	8.145	8.361	7.992	8.361	7,992	+0.37(+4.62%)
Sep 23, 2010	8.168	8.168	7.992	7.992	1,759	-0.25(-3.03%)
Sep 22, 2010	8.242	8.242	8.242	8.242	5,629	+0.07(+0.90%)
Sep 21, 2010	8.384	8.384	8.168	8.168	1,495	-0.18(-2.18%)
Sep 20, 2010	8.356	8.498	8.299	8.350	6,243	+0.05(+0.62%)
Sep 17, 2010	8.299	8.299	8.299	8.299	879	+0.10(+1.18%)
Sep 15, 2010	8.205	8.205	8.202	8.202	879	-0.12(-1.43%)
Sep 13, 2010	8.299	8.321	8.321	8.321	1,935	+0.06(+0.76%)
Sep 10, 2010	8.237	8.326	8.122	8.259	2,659	+0.06(+0.75%)
Sep 09, 2010	8.371	8.382	8.197	8.197	2,746	-0.18(-2.20%)
Sep 08, 2010	8.382	8.382	8.304	8.382	2,791	+0.01(+0.07%)
Sep 07, 2010	8.203	8.376	8.203	8.376	2,254	+0.11(+1.36%)
Sep 03, 2010	7.991	8.298	7.991	8.264	5,825	+0.27(+3.42%)
Sep 02, 2010	7.739	7.991	7.739	7.991	1,358	+0.25(+3.25%)
Sep 01, 2010	7.790	7.956	7.739	7.739	41,664	+0.06(+0.73%)
Aug 31, 2010	7.672	7.801	7.667	7.683	9,307	-0.08(-1.08%)
Aug 30, 2010	7.725	7.767	7.717	7.767	5,905	+0.14(+1.83%)
Aug 27, 2010	7.662	7.683	7.544	7.628	7,568	+0.08(+1.11%)
Aug 26, 2010	7.538	7.544	7.538	7.544	894	+0.03(+0.33%)
Aug 25, 2010	7.611	7.611	7.393	7.519	5,028	+0.03(+0.34%)
Aug 24, 2010	7.560	7.600	7.432	7.493	4,493	-0.06(-0.81%)
Aug 23, 2010	7.734	7.812	7.533	7.555	11,784	+0.01(+0.15%)
Aug 20, 2010	7.734	7.823	7.488	7.544	7,750	-0.22(-2.88%)
Aug 19, 2010	7.773	7.875	7.767	7.767	9,509	-0.11(-1.42%)
Aug 18, 2010	7.901	7.901	7.644	7.879	3,937	+0.06(+0.79%)
Aug 17, 2010	7.516	7.818	7.510	7.818	6,540	+0.10(+1.30%)
Aug 16, 2010	8.047	8.097	7.281	7.717	18,736	-0.11(-1.43%)
Aug 13, 2010	7.510	8.047	7.438	7.829	33,722	+0.64(+8.86%)
Aug 12, 2010	7.499	7.499	7.007	7.192	40,286	-0.30(-3.96%)
Aug 11, 2010	7.421	7.544	7.421	7.488	1,941	+0.08(+1.13%)
Aug 10, 2010	7.572	7.577	7.376	7.404	7,432	-0.16(-2.14%)
Aug 09, 2010	7.538	7.683	7.454	7.566	5,311	+0.11(+1.42%)
Aug 06, 2010	7.454	7.604	7.404	7.460	8,720	-0.03(-0.45%)
Aug 04, 2010	7.376	7.493	7.493	7.493	357	-0.02(-0.22%)
Aug 03, 2010	7.482	7.664	7.387	7.510	5,186	+0.16(+2.21%)
Aug 02, 2010	7.482	7.680	7.348	7.348	16,206	-0.25(-3.31%)
Jul 29, 2010	7.600	7.600	7.600	7.600	0	-0.01(-0.15%)
Jul 28, 2010	7.488	7.700	7.488	7.611	8,232	+0.07(+0.89%)
Jul 27, 2010	7.493	7.544	7.398	7.544	6,043	+0.03(+0.45%)
Jul 26, 2010	7.510	7.544	7.236	7.510	9,096	+0.18(+2.44%)
Jul 23, 2010	7.303	7.370	7.303	7.331	3,049	+0.12(+1.63%)
Jul 22, 2010	7.188	7.220	7.187	7.214	3,428	+0.01(+0.16%)
Jul 21, 2010	7.259	7.259	7.113	7.203	2,364	+0.03(+0.39%)
Jul 20, 2010	7.169	7.357	6.974	7.175	4,384	+0.06(+0.86%)
Jul 19, 2010	7.153	7.521	7.030	7.113	14,278	+0.04(+0.55%)
Jul 16, 2010	7.510	7.510	6.946	7.074	26,650	-0.37(-5.03%)
Jul 15, 2010	7.460	7.460	7.449	7.449	536	+0.04(+0.60%)
Jul 14, 2010	7.505	7.505	7.404	7.404	1,163	-0.13(-1.71%)
Jul 13, 2010	7.533	7.533	7.533	7.533	357	+0.23(+3.22%)
Jul 12, 2010	7.348	7.376	7.236	7.298	1,789	-0.09(-1.21%)
Jul 09, 2010	7.505	7.516	7.387	7.387	1,478	+0.35(+4.92%)
Jul 08, 2010	7.519	7.519	7.041	7.041	3,668	-0.01(-0.08%)
Jul 07, 2010	7.136	7.136	7.013	7.046	7,659	+0.03(+0.48%)
Jul 06, 2010	7.180	7.268	7.013	7.013	16,234	-0.20(-2.71%)
Jul 02, 2010	7.443	7.544	7.180	7.208	27,103	-0.13(-1.83%)
Jul 01, 2010	7.460	7.460	7.225	7.343	9,187	-0.15(-1.94%)
Jun 30, 2010	7.488	7.488	7.488	7.488	2,444	-0.02(-0.22%)
Jun 29, 2010	7.432	7.572	7.432	7.505	2,324	-0.02(-0.30%)
Jun 25, 2010	7.505	7.616	7.499	7.527	5,653	+0.04(+0.60%)
Jun 24, 2010	7.460	7.482	7.460	7.482	715	-0.03(-0.45%)
Jun 23, 2010	7.650	7.650	7.516	7.516	7,347	-0.06(-0.74%)
Jun 22, 2010	7.594	7.600	7.572	7.572	6,268	-0.02(-0.29%)
Jun 21, 2010	7.683	7.683	7.572	7.594	9,334	-0.11(-1.45%)
Jun 18, 2010	7.611	7.706	7.611	7.706	1,614	+0.08(+1.03%)
Jun 17, 2010	7.711	7.711	7.628	7.628	2,236	+0.06(+0.74%)
Jun 16, 2010	7.566	7.683	7.544	7.572	9,397	-0.06(-0.73%)
Jun 15, 2010	7.611	7.711	7.572	7.627	5,223	-0.07(-0.94%)
Jun 14, 2010	7.560	7.700	7.544	7.700	5,010	+0.12(+1.55%)
Jun 11, 2010	7.432	7.711	7.432	7.583	4,366	+0.16(+2.11%)
Jun 10, 2010	7.393	7.503	7.372	7.426	6,381	+0.10(+1.39%)
Jun 09, 2010	7.481	7.569	7.295	7.325	27,764	-0.16(-2.16%)
Jun 08, 2010	7.495	7.514	7.487	7.487	1,932	-0.01(-0.07%)
Jun 07, 2010	7.542	7.574	7.459	7.492	20,319	-0.11(-1.44%)
Jun 04, 2010	7.684	7.695	7.547	7.602	18,199	-0.08(-1.00%)
Jun 03, 2010	7.739	7.953	7.679	7.679	7,137	-0.07(-0.85%)
Jun 02, 2010	7.953	7.953	7.734	7.745	19,399	-0.19(-2.42%)
Jun 01, 2010	7.893	7.953	7.679	7.936	14,768	+0.10(+1.26%)
May 28, 2010	7.810	7.980	7.832	7.838	28,630	+0.03(+0.35%)
May 27, 2010	7.734	7.810	7.734	7.810	3,620	+0.20(+2.63%)
May 26, 2010	7.583	7.761	7.580	7.610	4,824	+0.05(+0.73%)
May 25, 2010	7.520	7.893	7.465	7.555	13,391	-0.18(-2.37%)
May 24, 2010	7.470	7.868	7.470	7.739	7,046	+0.20(+2.69%)
May 21, 2010	7.514	7.602	7.492	7.536	4,922	-0.01(-0.15%)
May 20, 2010	7.629	7.657	7.514	7.547	21,906	-0.10(-1.36%)
May 19, 2010	7.668	7.816	7.651	7.651	2,935	-0.02(-0.21%)
May 18, 2010	7.942	7.953	7.542	7.668	12,075	+0.05(+0.72%)
May 17, 2010	7.514	7.613	7.459	7.613	9,597	+0.02(+0.29%)
May 14, 2010	7.596	7.599	7.563	7.591	5,807	+0.03(+0.36%)
May 13, 2010	7.542	7.563	7.465	7.563	7,189	-0.01(-0.07%)
May 11, 2010	7.569	7.569	7.569	7.569	0	+0.11(+1.47%)
May 10, 2010	7.410	7.618	7.388	7.459	4,479	-0.10(-1.38%)
May 07, 2010	7.295	7.707	7.240	7.563	5,626	+0.15(+2.07%)
May 06, 2010	7.613	7.777	7.328	7.410	11,991	-0.10(-1.39%)
May 05, 2010	7.668	7.742	7.514	7.514	14,888	-0.30(-3.86%)
May 04, 2010	7.553	7.816	7.553	7.816	1,276	-0.14(-1.75%)
May 03, 2010	7.640	8.117	7.640	7.955	15,718	+0.25(+3.23%)
Apr 30, 2010	7.794	7.931	7.635	7.706	9,912	-0.15(-1.95%)
Apr 29, 2010	7.898	7.947	7.794	7.860	7,757	-0.02(-0.20%)
Apr 28, 2010	7.871	7.875	7.871	7.875	1,276	-0.15(-1.88%)
Apr 27, 2010	8.063	8.181	7.969	8.026	7,088	-0.13(-1.62%)
Apr 26, 2010	7.969	8.170	7.969	8.158	4,177	-0.03(-0.38%)
Apr 23, 2010	7.679	8.200	7.679	8.189	4,762	+0.45(+5.81%)
Apr 22, 2010	7.712	7.739	7.679	7.739	2,459	-0.02(-0.28%)
Apr 21, 2010	7.821	7.865	7.668	7.761	8,377	-0.07(-0.84%)
Apr 20, 2010	7.744	7.882	7.744	7.827	5,243	+0.05(+0.63%)
Apr 19, 2010	7.635	7.947	7.602	7.777	14,861	+0.04(+0.50%)
Apr 16, 2010	7.997	7.997	7.731	7.739	12,461	-0.31(-3.88%)
Apr 15, 2010	7.920	8.117	7.920	8.052	8,797	+0.21(+2.66%)
Apr 14, 2010	7.805	7.898	7.739	7.843	4,598	+0.09(+1.13%)
Apr 13, 2010	7.553	7.882	7.553	7.755	17,459	+0.15(+1.91%)
Apr 12, 2010	7.602	7.635	7.459	7.610	25,275	+0.13(+1.72%)
Apr 09, 2010	7.487	7.525	7.459	7.481	21,470	-0.05(-0.66%)
Apr 08, 2010	7.459	7.542	7.408	7.531	47,114	+0.13(+1.78%)
Apr 07, 2010	7.398	7.487	7.393	7.399	18,250	+0.08(+1.05%)
Apr 06, 2010	7.273	7.336	7.273	7.322	27,461	+0.00(+0.00%)
Apr 05, 2010	7.322	7.322	7.273	7.322	9,885	+0.00(+0.00%)
Apr 01, 2010	7.311	7.322	7.322	7.322	22,608	-0.05(-0.74%)
Mar 31, 2010	7.481	7.596	7.339	7.377	1,823	+0.04(+0.52%)
Mar 30, 2010	7.339	7.482	7.278	7.339	23,645	-0.03(-0.37%)
Mar 29, 2010	7.382	7.500	7.350	7.366	5,898	-0.04(-0.52%)
Mar 26, 2010	7.404	7.514	7.350	7.404	6,266	-0.05(-0.63%)
Mar 25, 2010	7.350	7.541	7.350	7.452	10,600	+0.10(+1.39%)
Mar 24, 2010	7.393	7.432	7.350	7.350	4,631	-0.05(-0.74%)
Mar 23, 2010	7.404	7.520	7.350	7.404	19,368	-0.03(-0.44%)
Mar 22, 2010	7.382	7.487	7.382	7.437	7,121	-0.10(-1.38%)
Mar 19, 2010	7.459	7.542	7.339	7.542	11,158	+0.07(+0.88%)
Mar 18, 2010	7.476	7.476	7.476	7.476	911	+0.00(+0.00%)
Mar 17, 2010	7.350	7.542	7.328	7.476	13,902	+0.07(+0.96%)
Mar 16, 2010	7.322	7.454	7.322	7.404	4,248	+0.06(+0.82%)
Mar 15, 2010	7.350	7.481	7.278	7.344	15,913	-0.05(-0.74%)
Mar 12, 2010	7.404	7.404	7.268	7.399	38,107	-0.01(-0.07%)
Mar 11, 2010	7.470	7.470	7.284	7.404	3,874	+0.01(+0.07%)
Mar 10, 2010	7.350	7.431	7.350	7.399	7,868	-0.00(-0.02%)
Mar 09, 2010	7.254	7.420	7.254	7.401	11,572	+0.13(+1.80%)
Mar 08, 2010	7.189	7.297	7.173	7.270	9,836	+0.04(+0.60%)
Mar 05, 2010	7.146	7.431	7.130	7.227	53,140	+0.11(+1.60%)
Mar 04, 2010	7.151	7.162	7.054	7.113	17,004	-0.02(-0.31%)
Mar 03, 2010	7.324	7.446	7.135	7.135	34,028	-0.22(-2.93%)
Mar 02, 2010	7.221	7.388	7.221	7.350	2,971	+0.09(+1.26%)
Mar 01, 2010	7.194	7.474	7.194	7.259	4,456	+0.00(+0.00%)
Feb 26, 2010	7.173	7.259	7.162	7.259	4,961	+0.00(+0.00%)
Feb 25, 2010	7.216	7.259	7.216	7.259	2,414	-0.01(-0.15%)
Feb 24, 2010	7.270	7.404	7.237	7.270	2,685	+0.00(+0.00%)
Feb 23, 2010	7.054	7.270	7.054	7.270	29,062	+0.09(+1.20%)
Feb 22, 2010	7.270	7.270	7.138	7.184	11,834	-0.04(-0.52%)
Feb 19, 2010	7.270	7.270	7.221	7.221	3,481	+0.01(+0.07%)
Feb 18, 2010	7.248	7.267	7.216	7.216	5,106	+0.00(+0.00%)
Feb 17, 2010	7.270	7.270	7.177	7.216	11,457	-0.07(-0.96%)
Feb 16, 2010	7.297	7.388	7.221	7.286	46,917	-0.20(-2.66%)
Feb 12, 2010	7.356	7.485	7.485	7.485	2,414	+0.00(+0.00%)
Feb 11, 2010	7.340	7.534	7.340	7.485	11,474	+0.22(+2.96%)
Feb 10, 2010	7.270	7.270	7.270	7.270	371	+0.00(+0.00%)
Feb 09, 2010	7.272	7.431	7.264	7.270	1,593	-0.07(-0.95%)
Feb 08, 2010	7.340	7.340	7.340	7.340	185	+0.00(+0.00%)
Feb 05, 2010	7.426	7.431	7.259	7.340	13,853	+0.08(+1.11%)
Feb 04, 2010	7.327	7.412	7.243	7.259	12,046	-0.06(-0.88%)
Feb 03, 2010	7.324	7.324	7.321	7.324	4,980	+0.05(+0.74%)
Feb 02, 2010	7.324	7.394	7.270	7.270	19,184	-0.05(-0.74%)