Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	15.56	15.08	15.08	15.08	856	-0.48(-3.06%)
Dec 30, 2013	15.75	15.75	15.24	15.56	9,925	-0.19(-1.21%)
Dec 27, 2013	15.70	16.09	15.49	15.75	3,076	+0.16(+1.03%)
Dec 26, 2013	15.54	15.70	15.54	15.59	2,726	+0.10(+0.63%)
Dec 24, 2013	15.99	16.03	15.28	15.49	8,335	+0.03(+0.18%)
Dec 23, 2013	15.35	15.70	15.34	15.46	8,625	+0.13(+0.87%)
Dec 20, 2013	15.36	16.03	15.31	15.33	19,738	+0.05(+0.32%)
Dec 19, 2013	15.31	15.36	15.21	15.28	4,999	-0.00(-0.02%)
Dec 18, 2013	15.24	15.31	14.93	15.28	4,033	+0.24(+1.61%)
Dec 17, 2013	14.82	15.19	14.82	15.04	1,287	-0.27(-1.79%)
Dec 16, 2013	15.31	15.31	15.31	15.31	723	+0.14(+0.92%)
Dec 13, 2013	15.20	15.20	15.07	15.17	1,603	-0.04(-0.29%)
Dec 12, 2013	15.21	15.33	15.12	15.22	10,406	+0.18(+1.22%)
Dec 11, 2013	15.16	15.16	15.03	15.03	705	-0.12(-0.78%)
Dec 10, 2013	14.96	15.16	14.82	15.15	4,304	+0.42(+2.82%)
Dec 09, 2013	14.96	15.00	14.73	14.73	11,003	-0.23(-1.53%)
Dec 06, 2013	14.69	14.96	14.69	14.96	0	+0.36(+2.47%)
Dec 05, 2013	14.60	14.60	14.60	14.60	0	-0.10(-0.71%)
Dec 04, 2013	14.62	14.89	14.58	14.71	0	+0.12(+0.81%)
Dec 03, 2013	14.55	14.63	14.55	14.59	0	-0.01(-0.05%)
Dec 02, 2013	14.86	14.86	14.59	14.60	0	-0.30(-2.00%)
Nov 29, 2013	14.69	14.96	14.68	14.89	0	+0.23(+1.58%)
Nov 26, 2013	14.91	14.66	14.66	14.66	1,732	+0.14(+0.98%)
Nov 25, 2013	14.76	14.86	14.52	14.52	0	-0.24(-1.64%)
Nov 22, 2013	14.76	14.76	14.76	14.76	0	+0.04(+0.28%)
Nov 21, 2013	14.70	14.89	14.69	14.72	0	+0.09(+0.62%)
Nov 19, 2013	14.84	14.63	14.63	14.63	3,175	-0.30(-2.04%)
Nov 18, 2013	14.89	14.96	14.82	14.94	0	-0.03(-0.19%)
Nov 15, 2013	14.90	14.97	14.82	14.96	0	+0.01(+0.05%)
Nov 14, 2013	15.10	15.10	14.95	14.96	0	-0.01(-0.05%)
Nov 13, 2013	14.95	14.97	14.91	14.96	0	-0.01(-0.05%)
Nov 12, 2013	14.83	15.10	14.83	14.97	0	+0.14(+0.98%)
Nov 08, 2013	14.82	14.83	14.83	14.83	288	+0.04(+0.24%)
Nov 07, 2013	14.89	14.96	14.79	14.79	0	-0.17(-1.16%)
Nov 06, 2013	14.79	14.97	14.79	14.96	0	+0.17(+1.17%)
Nov 05, 2013	14.79	14.79	14.79	14.79	0	+0.10(+0.71%)
Nov 01, 2013	14.73	14.69	14.69	14.69	1,587	-0.19(-1.30%)
Oct 31, 2013	14.65	14.88	14.65	14.88	0	+0.04(+0.24%)
Oct 30, 2013	14.89	14.89	14.85	14.85	0	+0.11(+0.75%)
Oct 29, 2013	14.72	14.73	14.72	14.73	0	+0.01(+0.09%)
Oct 28, 2013	14.67	14.94	14.67	14.72	0	-0.16(-1.07%)
Oct 25, 2013	14.88	14.88	14.88	14.88	0	-0.04(-0.28%)
Oct 24, 2013	14.69	14.96	14.69	14.92	0	-0.03(-0.23%)
Oct 23, 2013	14.90	14.96	14.76	14.96	0	+0.30(+2.08%)
Oct 22, 2013	14.68	14.84	14.64	14.65	0	+0.01(+0.09%)
Oct 21, 2013	14.88	14.88	14.63	14.64	0	-0.26(-1.72%)
Oct 18, 2013	14.76	15.03	14.76	14.89	6,299	+0.14(+0.94%)
Oct 17, 2013	14.76	14.76	14.63	14.76	0	-0.10(-0.65%)
Oct 16, 2013	14.85	14.86	14.63	14.85	0	+0.10(+0.65%)
Oct 14, 2013	14.65	14.76	14.76	14.76	433	+0.00(+0.00%)
Oct 11, 2013	14.70	14.76	14.69	14.76	0	+0.02(+0.14%)
Oct 10, 2013	14.62	14.73	14.62	14.73	0	+0.03(+0.24%)
Oct 09, 2013	14.64	14.72	14.64	14.70	0	+0.12(+0.81%)
Oct 08, 2013	14.83	14.83	14.58	14.58	0	-0.14(-0.94%)
Oct 07, 2013	14.80	14.89	14.72	14.72	0	+0.03(+0.21%)
Oct 04, 2013	15.20	15.23	14.48	14.69	0	-0.07(-0.45%)
Oct 03, 2013	14.75	14.79	14.61	14.76	0	+0.03(+0.24%)
Oct 02, 2013	14.74	14.94	14.71	14.72	0	-0.45(-2.94%)