Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	11.57	11.68	11.57	11.60	5,129	+0.00(+0.03%)
Jan 30, 2013	11.56	11.59	11.36	11.59	8,498	+0.04(+0.36%)
Jan 29, 2013	11.41	11.56	11.36	11.55	4,389	+0.17(+1.49%)
Jan 28, 2013	11.36	11.41	11.36	11.38	7,346	+0.03(+0.23%)
Jan 25, 2013	11.36	11.36	11.32	11.36	3,027	+0.01(+0.05%)
Jan 24, 2013	11.32	11.36	11.30	11.35	4,545	+0.05(+0.48%)
Jan 23, 2013	11.26	11.30	11.26	11.30	5,360	+0.03(+0.29%)
Jan 22, 2013	11.26	11.30	11.16	11.26	4,813	+0.02(+0.18%)
Jan 18, 2013	11.23	11.32	11.16	11.24	5,176	+0.05(+0.47%)
Jan 17, 2013	11.23	11.23	11.16	11.19	2,876	-0.04(-0.35%)
Jan 16, 2013	11.20	11.23	11.13	11.23	1,771	+0.01(+0.05%)
Jan 15, 2013	11.22	11.23	11.22	11.22	702	-0.01(-0.05%)
Jan 14, 2013	11.23	11.23	11.10	11.23	5,599	+0.01(+0.06%)
Jan 11, 2013	11.16	11.22	11.16	11.22	1,665	+0.06(+0.53%)
Jan 10, 2013	11.16	11.16	11.08	11.16	6,628	+0.09(+0.77%)
Jan 09, 2013	11.16	11.16	11.08	11.08	5,190	-0.02(-0.18%)
Jan 08, 2013	11.16	11.16	11.09	11.10	2,461	-0.07(-0.59%)
Jan 07, 2013	11.20	11.20	11.13	11.16	2,367	+0.08(+0.74%)
Jan 04, 2013	11.10	11.23	11.08	11.08	4,049	-0.04(-0.33%)
Jan 03, 2013	11.19	11.19	11.07	11.12	1,843	-0.04(-0.35%)
Jan 02, 2013	11.23	11.26	11.14	11.16	14,446	-0.07(-0.65%)
Dec 31, 2012	11.22	11.23	11.07	11.23	7,126	+0.03(+0.29%)
Dec 28, 2012	11.16	11.23	10.95	11.20	3,735	+0.03(+0.30%)
Dec 27, 2012	11.02	11.20	10.83	11.16	37,435	+0.18(+1.62%)
Dec 26, 2012	10.99	11.02	10.83	10.99	8,885	+0.07(+0.67%)
Dec 24, 2012	11.07	11.07	10.91	10.91	4,232	+0.05(+0.49%)
Dec 21, 2012	10.98	11.17	10.86	10.86	2,792	-0.12(-1.08%)
Dec 20, 2012	10.87	10.99	10.85	10.98	12,236	+0.11(+1.03%)
Dec 19, 2012	11.03	11.20	10.87	10.87	18,720	-0.10(-0.90%)
Dec 18, 2012	10.90	11.06	10.90	10.97	8,277	+0.11(+0.97%)
Dec 17, 2012	10.84	10.86	10.84	10.86	605	-0.03(-0.31%)
Dec 14, 2012	10.84	10.90	10.84	10.89	1,816	+0.05(+0.47%)
Dec 13, 2012	10.90	10.90	10.84	10.84	463	-0.06(-0.59%)
Dec 12, 2012	10.89	10.91	10.81	10.91	8,587	+0.17(+1.60%)
Dec 11, 2012	10.73	10.79	10.72	10.74	9,929	+0.16(+1.54%)
Dec 10, 2012	10.54	10.57	10.51	10.57	6,572	+0.00(+0.00%)
Dec 07, 2012	10.54	10.57	10.54	10.57	12,612	+0.03(+0.31%)
Dec 06, 2012	10.57	10.57	10.54	10.54	4,342	-0.03(-0.31%)
Dec 05, 2012	10.51	10.57	10.51	10.57	2,820	+0.11(+1.06%)
Dec 04, 2012	10.54	10.54	10.42	10.46	6,627	+0.05(+0.50%)
Nov 30, 2012	10.41	10.44	10.38	10.41	42,885	+0.03(+0.25%)
Nov 29, 2012	10.41	10.41	10.18	10.38	3,227	-0.03(-0.25%)
Nov 28, 2012	10.35	10.43	10.35	10.41	1,137	+0.07(+0.69%)
Nov 27, 2012	10.45	10.45	10.34	10.34	5,743	-0.06(-0.56%)
Nov 26, 2012	10.40	10.41	10.28	10.40	5,657	-0.01(-0.06%)
Nov 23, 2012	10.40	10.41	10.39	10.40	1,414	+0.01(+0.06%)
Nov 21, 2012	10.08	10.40	10.08	10.40	3,591	+0.21(+2.04%)
Nov 20, 2012	10.72	10.72	10.17	10.19	4,457	-0.14(-1.39%)
Nov 19, 2012	10.42	10.88	10.32	10.33	5,786	+0.02(+0.19%)
Nov 16, 2012	10.06	10.38	10.06	10.31	2,639	+0.16(+1.54%)
Nov 15, 2012	10.08	10.36	10.07	10.16	7,362	-0.19(-1.82%)
Nov 14, 2012	10.74	10.74	10.27	10.34	11,585	-0.40(-3.69%)
Nov 13, 2012	10.80	10.80	10.74	10.74	4,918	-0.06(-0.54%)
Nov 12, 2012	11.01	11.02	10.80	10.80	10,891	-0.21(-1.95%)
Nov 09, 2012	10.98	11.02	10.85	11.02	3,458	+0.08(+0.77%)
Nov 08, 2012	11.08	11.08	10.77	10.93	6,426	-0.14(-1.27%)
Nov 07, 2012	11.14	11.14	10.91	11.07	6,825	-0.08(-0.72%)
Nov 06, 2012	11.14	11.15	11.06	11.15	1,223	+0.29(+2.63%)
Nov 05, 2012	10.97	11.01	10.87	10.87	7,223	-0.05(-0.42%)
Nov 02, 2012	11.08	11.15	10.90	10.91	24,515	-0.16(-1.47%)
Nov 01, 2012	11.06	11.10	11.06	11.07	8,167	+0.05(+0.47%)
Oct 31, 2012	10.98	11.09	10.98	11.02	7,560	-0.01(-0.13%)
Oct 26, 2012	11.09	11.04	11.04	11.04	2,920	-0.06(-0.52%)
Oct 25, 2012	11.09	11.09	11.09	11.09	2,837	+0.11(+1.01%)
Oct 24, 2012	11.09	11.09	10.98	10.98	5,230	-0.08(-0.71%)
Oct 23, 2012	11.03	11.09	10.98	11.06	3,502	+0.08(+0.71%)
Oct 19, 2012	10.92	11.06	10.90	10.98	8,259	+0.00(+0.00%)
Oct 18, 2012	11.03	11.05	10.90	10.98	4,809	-0.08(-0.71%)
Oct 17, 2012	10.99	11.06	10.99	11.06	2,766	+0.13(+1.19%)
Oct 16, 2012	10.93	10.93	10.88	10.93	1,913	+0.00(+0.00%)
Oct 15, 2012	10.90	10.93	10.88	10.93	6,415	+0.03(+0.24%)
Oct 12, 2012	11.04	11.04	10.90	10.90	1,493	-0.12(-1.10%)
Oct 11, 2012	11.04	11.06	11.01	11.03	2,211	-0.02(-0.14%)
Oct 10, 2012	11.05	11.05	11.01	11.04	2,428	+0.10(+0.89%)
Oct 09, 2012	10.84	10.94	10.77	10.94	6,951	+0.12(+1.14%)
Oct 08, 2012	11.05	11.05	10.78	10.82	14,234	-0.12(-1.13%)
Oct 05, 2012	10.94	10.94	10.90	10.94	5,485	+0.04(+0.36%)
Oct 04, 2012	10.90	10.90	10.90	10.90	184	+0.00(+0.00%)
Oct 03, 2012	11.04	11.05	10.74	10.90	4,714	-0.03(-0.24%)
Oct 02, 2012	10.93	11.05	10.74	10.93	5,845	+0.07(+0.66%)
Oct 01, 2012	10.96	10.96	10.83	10.86	3,243	-0.10(-0.95%)
Sep 28, 2012	10.97	10.97	10.83	10.96	2,151	+0.07(+0.60%)
Sep 27, 2012	10.70	10.90	10.70	10.90	9,981	+0.07(+0.60%)
Sep 26, 2012	10.74	10.87	10.47	10.83	6,515	-0.03(-0.30%)
Sep 25, 2012	10.81	10.87	10.80	10.87	8,247	+0.05(+0.48%)
Sep 24, 2012	10.86	10.86	10.50	10.81	2,577	+0.00(+0.00%)
Sep 21, 2012	10.80	10.86	10.80	10.81	5,851	+0.01(+0.12%)
Sep 20, 2012	10.80	10.80	10.76	10.80	6,896	+0.00(+0.00%)
Sep 19, 2012	10.74	10.80	10.68	10.80	4,163	+0.06(+0.55%)
Sep 18, 2012	10.57	10.75	10.50	10.74	16,484	+0.23(+2.23%)
Sep 17, 2012	10.36	10.54	10.36	10.51	10,739	+0.07(+0.68%)
Sep 14, 2012	10.51	10.53	10.35	10.44	20,530	-0.07(-0.67%)
Sep 13, 2012	10.44	10.51	10.44	10.51	8,489	+0.17(+1.65%)
Sep 12, 2012	10.42	10.44	10.34	10.34	3,464	-0.11(-1.02%)
Sep 11, 2012	10.41	10.51	10.38	10.44	7,533	+0.03(+0.31%)
Sep 10, 2012	10.35	10.41	10.22	10.41	6,805	+0.07(+0.65%)
Sep 07, 2012	10.41	10.41	10.32	10.34	3,745	+0.09(+0.91%)
Sep 06, 2012	10.36	10.38	10.25	10.25	7,299	+0.00(+0.00%)
Sep 05, 2012	10.03	10.26	10.03	10.25	6,102	+0.25(+2.50%)
Sep 04, 2012	10.32	10.32	10.00	10.00	6,009	-0.25(-2.44%)
Aug 31, 2012	10.41	10.41	9.932	10.25	3,543	+0.00(+0.00%)
Aug 30, 2012	10.37	10.47	10.24	10.25	3,452	-0.15(-1.48%)
Aug 29, 2012	10.48	10.48	10.28	10.40	5,570	+0.29(+2.91%)
Aug 27, 2012	10.17	10.28	10.09	10.11	5,150	+0.04(+0.38%)
Aug 24, 2012	10.07	10.07	10.07	10.07	335	-0.13(-1.32%)
Aug 23, 2012	10.15	10.22	10.12	10.21	6,478	+0.05(+0.50%)
Aug 22, 2012	10.12	10.22	10.12	10.15	6,393	+0.01(+0.13%)
Aug 21, 2012	10.05	10.14	10.05	10.14	8,325	+0.07(+0.70%)
Aug 20, 2012	9.777	10.09	9.777	10.07	11,535	-0.05(-0.51%)
Aug 17, 2012	10.18	10.19	10.12	10.12	13,819	-0.03(-0.25%)
Aug 16, 2012	10.03	10.18	10.03	10.15	4,103	+0.14(+1.41%)
Aug 15, 2012	9.931	10.01	9.777	10.01	3,572	+0.09(+0.90%)
Aug 14, 2012	9.873	9.918	9.854	9.918	860	+0.14(+1.44%)
Aug 13, 2012	9.883	9.898	9.745	9.777	10,234	+0.37(+3.94%)
Aug 10, 2012	9.406	9.406	9.406	9.406	1,248	-0.33(-3.41%)
Aug 09, 2012	9.636	9.931	9.298	9.739	8,010	+0.25(+2.63%)
Aug 08, 2012	9.636	9.950	9.450	9.489	1,295	-0.15(-1.53%)
Aug 07, 2012	9.655	9.655	9.610	9.636	3,543	+0.03(+0.27%)
Aug 06, 2012	9.604	9.636	9.604	9.610	4,949	+0.13(+1.35%)
Aug 03, 2012	9.502	9.502	9.450	9.482	1,092	-0.07(-0.74%)
Jul 31, 2012	9.905	9.553	9.553	9.553	6,867	-0.38(-3.81%)
Jul 30, 2012	9.514	10.00	9.502	9.931	9,085	+0.48(+5.08%)
Jul 27, 2012	9.540	9.540	9.450	9.450	4,109	-0.12(-1.28%)
Jul 26, 2012	9.297	9.573	9.252	9.573	3,411	+0.07(+0.69%)
Jul 25, 2012	9.008	9.508	9.008	9.508	5,384	+0.45(+5.02%)
Jul 24, 2012	9.066	9.104	8.970	9.053	3,675	+0.00(+0.00%)
Jul 23, 2012	9.412	9.412	9.027	9.053	20,031	-0.31(-3.29%)
Jul 20, 2012	9.540	9.540	9.175	9.361	16,678	-0.13(-1.35%)
Jul 19, 2012	9.514	9.899	9.431	9.489	22,099	-0.12(-1.27%)
Jul 18, 2012	9.771	9.771	9.610	9.610	624	-0.00(-0.00%)
Jul 17, 2012	9.611	9.611	9.611	9.611	312	-0.13(-1.38%)
Jul 16, 2012	9.604	10.04	9.425	9.745	16,766	+0.20(+2.08%)
Jul 13, 2012	9.546	9.546	9.546	9.546	1,181	-0.06(-0.60%)
Jul 12, 2012	9.610	9.610	9.412	9.604	9,424	+0.06(+0.60%)
Jul 11, 2012	9.546	9.578	9.540	9.546	3,591	+0.00(+0.00%)
Jul 10, 2012	9.470	9.572	9.264	9.546	8,821	+0.10(+1.02%)
Jul 09, 2012	9.399	9.466	9.399	9.450	2,924	+0.10(+1.03%)
Jul 06, 2012	9.271	9.514	9.263	9.354	6,708	+0.26(+2.82%)
Jul 05, 2012	9.335	9.335	9.072	9.098	3,413	-0.22(-2.40%)
Jul 03, 2012	9.322	9.322	9.303	9.322	2,459	+0.13(+1.39%)
Jul 02, 2012	9.258	9.514	9.194	9.194	11,893	-0.06(-0.62%)
Jun 29, 2012	9.258	9.258	8.983	9.252	2,497	+0.07(+0.77%)
Jun 28, 2012	9.200	9.220	9.034	9.181	1,899	-0.04(-0.42%)
Jun 27, 2012	9.258	9.258	9.194	9.220	624	+0.00(+0.00%)
Jun 26, 2012	9.220	9.226	9.220	9.220	2,029	-0.01(-0.07%)
Jun 25, 2012	9.226	9.226	9.226	9.226	1,420	+0.10(+1.04%)
Jun 22, 2012	9.117	9.131	9.117	9.131	468	+0.07(+0.79%)
Jun 21, 2012	9.053	9.258	9.053	9.059	2,759	+0.03(+0.35%)
Jun 20, 2012	9.175	9.175	9.027	9.027	1,872	-0.06(-0.70%)
Jun 19, 2012	9.072	9.175	9.047	9.091	8,536	+0.06(+0.64%)
Jun 18, 2012	9.079	9.091	9.034	9.034	2,761	-0.04(-0.42%)
Jun 15, 2012	8.970	9.097	8.880	9.072	3,716	-0.03(-0.28%)
Jun 14, 2012	8.970	9.098	8.906	9.098	5,898	+0.03(+0.28%)
Jun 13, 2012	8.925	9.117	8.925	9.072	6,163	+0.01(+0.07%)
Jun 12, 2012	9.009	9.066	8.984	9.066	4,288	-0.08(-0.83%)
Jun 11, 2012	9.286	9.400	9.129	9.141	15,675	-0.01(-0.07%)
Jun 08, 2012	9.211	9.280	8.959	9.148	1,643	+0.14(+1.61%)
Jun 07, 2012	9.425	9.431	8.972	9.003	10,275	-0.43(-4.54%)
Jun 06, 2012	9.494	9.494	9.293	9.431	2,018	-0.07(-0.79%)
Jun 05, 2012	8.846	9.588	8.846	9.506	4,404	+0.53(+5.96%)
Jun 04, 2012	9.022	9.022	8.908	8.971	11,261	-0.28(-2.99%)
Jun 01, 2012	9.015	9.248	9.015	9.248	3,729	+0.23(+2.58%)
May 31, 2012	9.362	9.362	9.003	9.015	7,763	-0.35(-3.70%)
May 30, 2012	9.274	9.444	9.274	9.362	2,382	+0.06(+0.61%)
May 29, 2012	9.066	9.362	9.066	9.305	2,874	+0.24(+2.64%)
May 25, 2012	9.066	9.066	9.066	9.066	158	+0.03(+0.35%)
May 24, 2012	9.028	9.752	9.003	9.034	3,335	+0.01(+0.13%)
May 23, 2012	9.160	9.160	8.971	9.023	7,427	-0.17(-1.84%)
May 22, 2012	9.047	9.208	8.977	9.192	4,917	+0.17(+1.88%)
May 21, 2012	9.185	9.280	8.834	9.022	12,127	-0.16(-1.78%)
May 18, 2012	9.160	9.185	9.129	9.185	12,025	+0.00(+0.02%)
May 17, 2012	9.343	9.343	9.179	9.184	4,274	-0.20(-2.10%)
May 16, 2012	9.374	9.381	9.343	9.381	3,176	+0.06(+0.68%)
May 15, 2012	9.383	9.412	9.318	9.318	8,574	-0.12(-1.27%)
May 14, 2012	9.418	9.437	9.418	9.437	987	-0.00(-0.00%)
May 11, 2012	9.425	9.438	9.425	9.437	1,588	-0.01(-0.07%)
May 10, 2012	9.570	9.570	9.444	9.444	2,501	-0.18(-1.90%)
May 09, 2012	9.557	9.626	9.425	9.626	9,784	+0.06(+0.66%)
May 08, 2012	9.437	9.563	9.425	9.563	3,494	+0.07(+0.78%)
May 07, 2012	9.481	9.540	9.425	9.490	2,840	+0.06(+0.69%)
May 04, 2012	9.418	9.444	9.381	9.425	17,743	-0.03(-0.33%)
May 03, 2012	9.626	9.626	9.444	9.456	14,042	-0.16(-1.70%)
May 02, 2012	9.538	9.626	9.538	9.620	2,700	+0.02(+0.20%)
Apr 30, 2012	9.639	9.601	9.601	9.601	11,753	+0.06(+0.66%)
Apr 27, 2012	9.570	9.576	9.412	9.538	6,235	+0.06(+0.60%)
Apr 26, 2012	9.601	9.680	9.481	9.481	9,223	-0.12(-1.25%)
Apr 25, 2012	9.664	9.677	9.601	9.601	1,747	+0.00(+0.00%)
Apr 24, 2012	9.632	9.632	9.507	9.601	11,415	-0.09(-0.97%)
Apr 23, 2012	9.607	9.695	9.607	9.695	1,153	+0.18(+1.85%)
Apr 20, 2012	9.570	9.777	9.507	9.519	17,708	-0.06(-0.66%)
Apr 19, 2012	9.648	9.695	9.581	9.582	12,082	-0.11(-1.14%)
Apr 18, 2012	9.777	9.777	9.601	9.692	8,966	-0.07(-0.74%)
Apr 17, 2012	9.607	9.765	9.598	9.765	18,717	+0.12(+1.21%)
Apr 16, 2012	9.689	9.689	9.538	9.648	7,632	-0.05(-0.49%)
Apr 13, 2012	9.651	9.746	9.651	9.695	476	-0.03(-0.29%)
Apr 12, 2012	9.689	9.724	9.689	9.724	4,288	+0.11(+1.15%)
Apr 11, 2012	9.733	9.765	9.614	9.614	8,631	-0.15(-1.55%)
Apr 10, 2012	9.947	10.13	9.755	9.765	4,399	-0.25(-2.45%)
Apr 09, 2012	10.13	10.19	10.01	10.01	13,437	-0.19(-1.85%)
Apr 05, 2012	10.02	10.23	10.02	10.20	2,982	+0.19(+1.89%)
Apr 04, 2012	10.08	10.19	10.01	10.01	7,139	-0.01(-0.06%)
Apr 03, 2012	10.02	10.02	10.02	10.02	158	-0.06(-0.56%)
Apr 02, 2012	10.22	10.22	10.07	10.07	3,349	-0.06(-0.62%)
Mar 30, 2012	10.18	10.23	10.14	10.14	21,063	+0.00(+0.00%)
Mar 29, 2012	10.10	10.19	10.10	10.14	2,225	-0.05(-0.49%)
Mar 28, 2012	10.05	10.19	10.01	10.19	1,651	-0.01(-0.06%)
Mar 27, 2012	10.22	10.22	10.17	10.19	4,161	+0.05(+0.50%)
Mar 26, 2012	10.17	10.24	10.05	10.14	9,411	+0.02(+0.19%)
Mar 23, 2012	10.25	10.25	10.05	10.12	5,559	+0.01(+0.12%)
Mar 22, 2012	10.23	10.27	10.11	10.11	12,673	-0.21(-2.07%)
Mar 21, 2012	10.24	10.32	10.11	10.32	7,050	+0.08(+0.80%)
Mar 20, 2012	10.10	10.24	10.10	10.24	6,806	+0.20(+1.94%)
Mar 19, 2012	9.828	10.15	9.828	10.05	11,900	+0.05(+0.50%)
Mar 16, 2012	9.787	9.998	9.768	9.998	13,195	+0.24(+2.41%)
Mar 15, 2012	9.651	9.762	9.651	9.762	6,180	+0.22(+2.27%)
Mar 14, 2012	9.638	9.657	9.483	9.545	16,351	-0.09(-0.96%)
Mar 13, 2012	9.638	9.836	9.117	9.638	18,213	-0.20(-2.02%)
Mar 12, 2012	9.874	9.874	9.607	9.836	8,555	+0.11(+1.08%)
Mar 09, 2012	9.917	9.917	9.725	9.731	4,131	-0.19(-1.87%)
Mar 08, 2012	9.607	9.960	9.421	9.917	19,013	+0.21(+2.17%)
Mar 07, 2012	9.787	10.01	9.682	9.706	3,797	-0.28(-2.79%)
Mar 06, 2012	9.905	10.03	9.880	9.985	1,774	+0.04(+0.44%)
Mar 05, 2012	9.923	9.942	9.803	9.942	7,984	-0.03(-0.31%)
Mar 01, 2012	10.07	9.973	9.973	9.973	4,033	-0.01(-0.06%)
Feb 29, 2012	9.967	9.979	9.923	9.979	1,774	-0.02(-0.19%)
Feb 28, 2012	10.02	10.16	9.979	9.998	2,339	+0.07(+0.75%)
Feb 27, 2012	10.01	10.21	9.923	9.923	1,605	-0.09(-0.87%)
Feb 24, 2012	9.948	10.16	9.917	10.01	8,062	+0.04(+0.44%)
Feb 23, 2012	9.855	10.16	9.855	9.967	3,467	+0.12(+1.20%)
Feb 22, 2012	9.731	10.08	9.731	9.849	2,258	+0.06(+0.63%)
Feb 21, 2012	9.979	9.979	9.768	9.787	4,506	-0.19(-1.93%)
Feb 17, 2012	10.07	10.07	9.923	9.979	3,739	-0.09(-0.92%)
Feb 16, 2012	10.10	10.15	10.01	10.07	6,088	+0.07(+0.68%)
Feb 15, 2012	9.836	10.10	9.836	10.00	12,261	+0.15(+1.51%)
Feb 14, 2012	9.483	9.931	9.482	9.855	15,078	+0.55(+5.93%)
Feb 13, 2012	9.235	9.304	9.194	9.303	7,098	+0.16(+1.74%)
Feb 10, 2012	9.144	9.144	9.144	9.144	322	+0.09(+1.05%)
Feb 09, 2012	9.049	9.136	9.049	9.049	1,048	-0.03(-0.33%)
Feb 08, 2012	9.080	9.080	9.080	9.080	279	+0.01(+0.13%)
Feb 07, 2012	8.987	9.068	8.987	9.068	2,687	+0.08(+0.90%)
Feb 06, 2012	8.950	8.987	8.950	8.987	2,836	+0.01(+0.07%)
Feb 03, 2012	8.987	9.068	8.808	8.981	11,887	+0.04(+0.42%)
Feb 02, 2012	8.708	8.987	8.708	8.944	3,163	-0.03(-0.35%)