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%)