Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.27	14.27	14.19	14.19	1,076	-0.09(-0.66%)
Mar 27, 2013	13.89	14.29	13.89	14.29	2,286	+0.54(+3.94%)
Mar 26, 2013	14.29	14.29	13.75	13.75	4,796	-0.54(-3.79%)
Mar 25, 2013	13.75	14.29	13.75	14.29	2,879	+0.00(+0.00%)
Mar 22, 2013	14.27	14.29	14.19	14.29	3,265	+0.20(+1.44%)
Mar 21, 2013	14.18	14.26	13.95	14.08	11,886	-0.07(-0.48%)
Mar 20, 2013	14.19	14.22	13.94	14.15	9,082	-0.01(-0.05%)
Mar 19, 2013	14.19	14.20	14.05	14.16	8,420	+0.41(+2.95%)
Mar 18, 2013	14.04	14.08	13.75	13.75	11,254	-0.16(-1.17%)
Mar 15, 2013	14.04	14.14	13.92	13.92	14,182	-0.06(-0.41%)
Mar 14, 2013	13.79	14.05	13.79	13.97	9,781	+0.02(+0.17%)
Mar 13, 2013	13.72	13.95	13.72	13.95	3,723	-0.14(-1.00%)
Mar 12, 2013	14.18	14.27	14.05	14.09	9,741	+0.01(+0.05%)
Mar 11, 2013	14.26	14.27	14.08	14.08	2,801	-0.20(-1.41%)
Mar 08, 2013	13.93	14.28	13.75	14.28	7,899	+0.41(+2.94%)
Mar 07, 2013	13.92	14.00	13.75	13.87	4,853	-0.13(-0.91%)
Mar 06, 2013	13.71	14.00	13.55	14.00	7,814	+0.25(+1.80%)
Mar 05, 2013	14.05	14.05	13.72	13.75	10,535	-0.30(-2.14%)
Mar 04, 2013	14.05	14.16	13.88	14.06	15,786	-0.12(-0.85%)
Mar 01, 2013	14.06	14.18	14.06	14.18	1,721	-0.08(-0.56%)
Feb 28, 2013	14.23	14.46	14.23	14.26	49,545	+0.03(+0.19%)
Feb 27, 2013	14.44	14.52	14.22	14.23	52,940	-0.25(-1.71%)
Feb 26, 2013	14.16	14.48	14.05	14.48	21,340	+0.35(+2.51%)
Feb 25, 2013	14.39	14.46	14.11	14.12	51,604	-0.21(-1.45%)
Feb 22, 2013	13.55	14.55	13.55	14.33	42,909	+0.22(+1.56%)
Feb 21, 2013	14.04	14.22	13.98	14.11	31,793	+0.05(+0.38%)
Feb 20, 2013	14.22	14.22	14.04	14.06	41,169	-0.33(-2.28%)
Feb 19, 2013	14.01	14.38	13.92	14.38	29,089	+0.17(+1.18%)
Feb 15, 2013	13.97	14.25	13.97	14.22	57,232	-0.01(-0.05%)
Feb 14, 2013	13.83	14.22	13.77	14.22	29,883	+0.15(+1.09%)
Feb 13, 2013	13.81	14.08	13.71	14.07	31,336	+0.21(+1.55%)
Feb 12, 2013	13.55	14.18	13.55	13.85	45,131	+0.31(+2.27%)
Feb 11, 2013	13.92	13.92	13.48	13.55	47,049	-0.37(-2.64%)
Feb 08, 2013	14.22	14.22	13.47	13.92	106,440	-0.28(-1.98%)
Feb 07, 2013	14.22	14.65	14.10	14.20	110,803	+2.12(+17.60%)
Feb 06, 2013	12.00	12.08	12.00	12.07	3,041	+0.17(+1.43%)
Feb 04, 2013	11.76	11.90	11.76	11.90	3,864	+0.07(+0.62%)
Feb 01, 2013	11.78	11.84	11.78	11.83	1,591	+0.08(+0.71%)
Jan 31, 2013	11.71	11.83	11.71	11.74	5,065	+0.00(+0.03%)
Jan 30, 2013	11.71	11.74	11.51	11.74	8,391	+0.04(+0.36%)
Jan 29, 2013	11.55	11.71	11.51	11.70	4,334	+0.17(+1.49%)
Jan 28, 2013	11.50	11.55	11.50	11.53	7,254	+0.03(+0.23%)
Jan 25, 2013	11.50	11.50	11.46	11.50	2,989	+0.01(+0.05%)
Jan 24, 2013	11.47	11.50	11.44	11.49	4,488	+0.05(+0.48%)
Jan 23, 2013	11.41	11.44	11.41	11.44	5,293	+0.03(+0.29%)
Jan 22, 2013	11.40	11.44	11.31	11.41	4,753	+0.02(+0.18%)
Jan 18, 2013	11.37	11.47	11.31	11.39	5,112	+0.05(+0.47%)
Jan 17, 2013	11.37	11.37	11.31	11.33	2,840	-0.04(-0.35%)
Jan 16, 2013	11.35	11.37	11.27	11.37	1,748	+0.01(+0.05%)
Jan 15, 2013	11.37	11.37	11.37	11.37	693	-0.01(-0.05%)
Jan 14, 2013	11.37	11.37	11.24	11.37	5,529	+0.01(+0.06%)
Jan 11, 2013	11.31	11.37	11.31	11.37	1,644	+0.06(+0.53%)
Jan 10, 2013	11.31	11.31	11.22	11.31	6,545	+0.09(+0.78%)
Jan 09, 2013	11.31	11.31	11.22	11.22	5,125	-0.02(-0.18%)
Jan 08, 2013	11.31	11.31	11.23	11.24	2,430	-0.07(-0.59%)
Jan 07, 2013	11.34	11.34	11.28	11.31	2,337	+0.08(+0.74%)
Jan 04, 2013	11.24	11.37	11.22	11.22	3,998	-0.04(-0.33%)
Jan 03, 2013	11.33	11.33	11.21	11.26	1,820	-0.04(-0.35%)
Jan 02, 2013	11.37	11.41	11.29	11.30	14,266	-0.07(-0.65%)
Dec 31, 2012	11.36	11.37	11.21	11.37	7,037	+0.03(+0.29%)
Dec 28, 2012	11.31	11.37	11.09	11.34	3,689	+0.03(+0.30%)
Dec 27, 2012	11.16	11.34	10.97	11.31	36,967	+0.18(+1.62%)
Dec 26, 2012	11.13	11.16	10.97	11.13	8,774	+0.07(+0.67%)
Dec 24, 2012	11.21	11.21	11.05	11.05	4,179	+0.05(+0.49%)
Dec 21, 2012	11.12	11.31	11.00	11.00	2,757	-0.12(-1.08%)
Dec 20, 2012	11.01	11.13	10.99	11.12	12,083	+0.11(+1.03%)
Dec 19, 2012	11.17	11.35	11.01	11.01	18,485	-0.10(-0.90%)
Dec 18, 2012	11.04	11.20	11.04	11.11	8,173	+0.11(+0.97%)
Dec 17, 2012	10.98	11.00	10.98	11.00	597	-0.03(-0.31%)
Dec 14, 2012	10.98	11.04	10.98	11.03	1,793	+0.05(+0.47%)
Dec 13, 2012	11.04	11.04	10.98	10.98	457	-0.07(-0.59%)
Dec 12, 2012	11.03	11.05	10.94	11.05	8,479	+0.17(+1.60%)
Dec 11, 2012	10.86	10.92	10.85	10.87	9,804	+0.16(+1.54%)
Dec 10, 2012	10.67	10.71	10.65	10.71	6,490	+0.00(+0.00%)
Dec 07, 2012	10.67	10.71	10.67	10.71	12,454	+0.03(+0.31%)
Dec 06, 2012	10.71	10.71	10.67	10.67	4,287	-0.03(-0.31%)
Dec 05, 2012	10.64	10.71	10.64	10.71	2,785	+0.11(+1.06%)
Dec 04, 2012	10.67	10.67	10.55	10.59	6,544	+0.05(+0.50%)
Nov 30, 2012	10.54	10.57	10.52	10.54	42,349	+0.03(+0.25%)
Nov 29, 2012	10.54	10.54	10.31	10.52	3,187	-0.03(-0.25%)
Nov 28, 2012	10.48	10.56	10.48	10.54	1,123	+0.07(+0.69%)
Nov 27, 2012	10.58	10.58	10.47	10.47	5,671	-0.06(-0.56%)
Nov 26, 2012	10.54	10.54	10.41	10.53	5,586	-0.01(-0.06%)
Nov 23, 2012	10.54	10.54	10.52	10.54	1,396	+0.01(+0.06%)
Nov 21, 2012	10.21	10.53	10.21	10.53	3,547	+0.21(+2.04%)
Nov 20, 2012	10.86	10.86	10.30	10.32	4,401	-0.14(-1.39%)
Nov 19, 2012	10.55	11.02	10.45	10.46	5,714	+0.02(+0.19%)
Nov 16, 2012	10.19	10.52	10.19	10.44	2,606	+0.16(+1.54%)
Nov 15, 2012	10.21	10.49	10.20	10.28	7,270	-0.19(-1.82%)
Nov 14, 2012	10.87	10.87	10.40	10.48	11,441	-0.40(-3.69%)
Nov 13, 2012	10.94	10.94	10.88	10.88	4,856	-0.06(-0.54%)
Nov 12, 2012	11.15	11.16	10.94	10.94	10,754	-0.22(-1.95%)
Nov 09, 2012	11.11	11.15	10.98	11.15	3,414	+0.09(+0.77%)
Nov 08, 2012	11.22	11.22	10.91	11.07	6,345	-0.14(-1.27%)
Nov 07, 2012	11.29	11.29	11.05	11.21	6,740	-0.08(-0.72%)
Nov 06, 2012	11.29	11.29	11.20	11.29	1,208	+0.29(+2.63%)
Nov 05, 2012	11.11	11.14	11.00	11.00	7,133	-0.05(-0.42%)
Nov 02, 2012	11.22	11.29	11.04	11.05	24,208	-0.16(-1.47%)
Nov 01, 2012	11.20	11.24	11.20	11.21	8,065	+0.05(+0.47%)
Oct 31, 2012	11.12	11.23	11.11	11.16	7,465	-0.01(-0.13%)
Oct 26, 2012	11.23	11.18	11.18	11.18	2,883	-0.06(-0.52%)
Oct 25, 2012	11.23	11.23	11.23	11.23	2,801	+0.11(+1.01%)
Oct 24, 2012	11.23	11.23	11.12	11.12	5,164	-0.08(-0.71%)
Oct 23, 2012	11.17	11.23	11.12	11.20	3,459	+0.08(+0.71%)
Oct 19, 2012	11.06	11.20	11.04	11.12	8,156	+0.00(+0.00%)
Oct 18, 2012	11.17	11.19	11.04	11.12	4,749	-0.08(-0.71%)
Oct 17, 2012	11.13	11.20	11.13	11.20	2,731	+0.13(+1.19%)
Oct 16, 2012	11.07	11.07	11.02	11.07	1,889	+0.00(+0.00%)
Oct 15, 2012	11.04	11.07	11.02	11.07	6,335	+0.03(+0.24%)
Oct 12, 2012	11.18	11.18	11.04	11.04	1,475	-0.12(-1.10%)
Oct 11, 2012	11.18	11.20	11.14	11.17	2,184	-0.02(-0.14%)
Oct 10, 2012	11.19	11.19	11.15	11.18	2,398	+0.10(+0.89%)
Oct 09, 2012	10.98	11.08	10.90	11.08	6,864	+0.13(+1.14%)
Oct 08, 2012	11.19	11.19	10.91	10.96	14,056	-0.13(-1.13%)
Oct 05, 2012	11.08	11.08	11.04	11.08	5,416	+0.04(+0.36%)
Oct 04, 2012	11.04	11.04	11.04	11.04	182	+0.00(+0.00%)
Oct 03, 2012	11.18	11.19	10.88	11.04	4,655	-0.03(-0.24%)
Oct 02, 2012	11.07	11.19	10.87	11.07	5,772	+0.07(+0.66%)
Oct 01, 2012	11.10	11.10	10.97	11.00	3,202	-0.11(-0.95%)
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%)
Jul 02, 2012	9.375	9.635	9.310	9.310	11,744	-0.06(-0.62%)
Jun 29, 2012	9.375	9.375	9.096	9.369	2,466	+0.07(+0.77%)
Jun 28, 2012	9.317	9.336	9.148	9.298	1,875	-0.04(-0.42%)
Jun 27, 2012	9.375	9.375	9.311	9.336	616	+0.00(+0.00%)
Jun 26, 2012	9.336	9.343	9.336	9.336	2,003	-0.01(-0.07%)
Jun 25, 2012	9.343	9.343	9.343	9.343	1,402	+0.10(+1.04%)
Jun 22, 2012	9.233	9.246	9.233	9.246	462	+0.07(+0.79%)
Jun 21, 2012	9.168	9.375	9.168	9.174	2,724	+0.03(+0.35%)
Jun 20, 2012	9.291	9.291	9.142	9.142	1,849	-0.06(-0.70%)
Jun 19, 2012	9.187	9.291	9.161	9.207	8,429	+0.06(+0.64%)
Jun 18, 2012	9.194	9.207	9.148	9.148	2,726	-0.04(-0.42%)
Jun 15, 2012	9.083	9.212	8.993	9.187	3,669	-0.03(-0.28%)
Jun 14, 2012	9.083	9.213	9.019	9.213	5,824	+0.03(+0.28%)
Jun 13, 2012	9.038	9.233	9.038	9.187	6,086	+0.01(+0.07%)
Jun 12, 2012	9.123	9.181	9.098	9.181	4,234	-0.08(-0.83%)
Jun 11, 2012	9.404	9.519	9.244	9.257	15,479	-0.01(-0.07%)
Jun 08, 2012	9.327	9.397	9.072	9.264	1,623	+0.15(+1.61%)
Jun 07, 2012	9.544	9.551	9.085	9.117	10,146	-0.43(-4.54%)
Jun 06, 2012	9.614	9.614	9.410	9.551	1,993	-0.08(-0.79%)
Jun 05, 2012	8.958	9.710	8.958	9.626	4,349	+0.54(+5.96%)
Jun 04, 2012	9.136	9.136	9.021	9.085	11,120	-0.28(-2.99%)
Jun 01, 2012	9.130	9.366	9.130	9.365	3,682	+0.24(+2.58%)
May 31, 2012	9.480	9.480	9.117	9.130	7,666	-0.35(-3.70%)
May 30, 2012	9.391	9.563	9.391	9.480	2,352	+0.06(+0.61%)
May 29, 2012	9.181	9.480	9.181	9.423	2,838	+0.24(+2.64%)
May 25, 2012	9.181	9.181	9.181	9.181	156	+0.03(+0.35%)
May 24, 2012	9.142	9.876	9.117	9.149	3,293	+0.01(+0.13%)
May 23, 2012	9.276	9.276	9.085	9.137	7,334	-0.17(-1.84%)
May 22, 2012	9.162	9.324	9.091	9.308	4,856	+0.17(+1.88%)
May 21, 2012	9.302	9.397	8.945	9.136	11,975	-0.17(-1.78%)
May 18, 2012	9.276	9.302	9.244	9.302	11,875	+0.00(+0.02%)
May 17, 2012	9.461	9.461	9.295	9.300	4,220	-0.20(-2.10%)
May 16, 2012	9.493	9.499	9.461	9.499	3,137	+0.06(+0.68%)
May 15, 2012	9.502	9.531	9.436	9.436	8,466	-0.12(-1.27%)
May 14, 2012	9.538	9.557	9.538	9.557	975	-0.00(-0.00%)
May 11, 2012	9.544	9.558	9.544	9.557	1,568	-0.01(-0.07%)
May 10, 2012	9.691	9.691	9.563	9.563	2,470	-0.18(-1.90%)
May 09, 2012	9.678	9.748	9.544	9.748	9,661	+0.06(+0.66%)
May 08, 2012	9.557	9.684	9.544	9.684	3,450	+0.07(+0.78%)
May 07, 2012	9.602	9.661	9.544	9.610	2,804	+0.07(+0.69%)
May 04, 2012	9.538	9.563	9.499	9.544	17,521	-0.03(-0.33%)
May 03, 2012	9.748	9.748	9.563	9.576	13,867	-0.17(-1.70%)
May 02, 2012	9.659	9.748	9.659	9.742	2,666	+0.02(+0.20%)
Apr 30, 2012	9.761	9.723	9.723	9.723	11,606	+0.06(+0.66%)
Apr 27, 2012	9.691	9.697	9.531	9.659	6,157	+0.06(+0.60%)
Apr 26, 2012	9.723	9.802	9.602	9.602	9,108	-0.12(-1.25%)
Apr 25, 2012	9.786	9.799	9.723	9.723	1,725	+0.00(+0.00%)
Apr 24, 2012	9.755	9.755	9.627	9.723	11,272	-0.10(-0.97%)
Apr 23, 2012	9.729	9.818	9.729	9.818	1,138	+0.18(+1.85%)
Apr 20, 2012	9.691	9.901	9.627	9.640	17,487	-0.06(-0.66%)
Apr 19, 2012	9.770	9.818	9.703	9.704	11,931	-0.11(-1.14%)
Apr 18, 2012	9.901	9.901	9.723	9.815	8,854	-0.07(-0.74%)
Apr 17, 2012	9.729	9.888	9.719	9.888	18,483	+0.12(+1.21%)
Apr 16, 2012	9.812	9.812	9.659	9.770	7,536	-0.05(-0.49%)
Apr 13, 2012	9.774	9.869	9.774	9.818	470	-0.03(-0.29%)
Apr 12, 2012	9.812	9.847	9.812	9.847	4,234	+0.11(+1.15%)
Apr 11, 2012	9.857	9.888	9.735	9.735	8,523	-0.15(-1.55%)
Apr 10, 2012	10.07	10.26	9.879	9.888	4,344	-0.25(-2.45%)
Apr 09, 2012	10.26	10.32	10.14	10.14	13,269	-0.19(-1.85%)
Apr 05, 2012	10.15	10.36	10.15	10.33	2,945	+0.19(+1.89%)
Apr 04, 2012	10.21	10.32	10.14	10.14	7,050	-0.01(-0.06%)
Apr 03, 2012	10.14	10.14	10.14	10.14	156	-0.06(-0.56%)