Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.904	8.076	7.926	7.931	28,291	+0.03(+0.35%)
May 27, 2010	7.826	7.904	7.826	7.904	3,578	+0.20(+2.63%)
May 26, 2010	7.673	7.854	7.671	7.701	4,767	+0.06(+0.73%)
May 25, 2010	7.610	7.987	7.554	7.646	13,233	-0.19(-2.37%)
May 24, 2010	7.560	7.962	7.560	7.832	6,963	+0.21(+2.69%)
May 21, 2010	7.604	7.693	7.582	7.626	4,864	-0.01(-0.15%)
May 20, 2010	7.721	7.748	7.604	7.637	21,647	-0.11(-1.36%)
May 19, 2010	7.759	7.909	7.743	7.743	2,900	-0.02(-0.21%)
May 18, 2010	8.037	8.048	7.632	7.759	11,932	+0.06(+0.72%)
May 17, 2010	7.604	7.704	7.548	7.704	9,484	+0.02(+0.29%)
May 14, 2010	7.687	7.690	7.654	7.682	5,738	+0.03(+0.36%)
May 13, 2010	7.632	7.654	7.554	7.654	7,104	-0.01(-0.07%)
May 11, 2010	7.659	7.659	7.659	7.659	0	+0.11(+1.47%)
May 10, 2010	7.498	7.709	7.476	7.548	4,426	-0.11(-1.38%)
May 07, 2010	7.382	7.799	7.326	7.654	5,560	+0.16(+2.07%)
May 06, 2010	7.704	7.870	7.415	7.498	11,849	-0.11(-1.39%)
May 05, 2010	7.759	7.835	7.604	7.604	14,712	-0.31(-3.86%)
May 04, 2010	7.643	7.909	7.643	7.909	1,261	-0.14(-1.75%)
May 03, 2010	7.732	8.214	7.732	8.050	15,532	+0.25(+3.23%)
Apr 30, 2010	7.887	8.026	7.726	7.798	9,795	-0.16(-1.95%)
Apr 29, 2010	7.992	8.042	7.887	7.954	7,666	-0.02(-0.20%)
Apr 28, 2010	7.965	7.969	7.965	7.969	1,261	-0.15(-1.88%)
Apr 27, 2010	8.159	8.279	8.065	8.122	7,004	-0.13(-1.62%)
Apr 26, 2010	8.065	8.267	8.065	8.255	4,127	-0.03(-0.38%)
Apr 23, 2010	7.770	8.298	7.770	8.287	4,706	+0.46(+5.81%)
Apr 22, 2010	7.804	7.832	7.770	7.832	2,430	-0.02(-0.28%)
Apr 21, 2010	7.915	7.959	7.759	7.854	8,278	-0.07(-0.84%)
Apr 20, 2010	7.837	7.976	7.837	7.920	5,181	+0.05(+0.63%)
Apr 19, 2010	7.726	8.042	7.693	7.870	14,685	+0.04(+0.50%)
Apr 16, 2010	8.092	8.092	7.823	7.832	12,314	-0.32(-3.88%)
Apr 15, 2010	8.015	8.214	8.015	8.148	8,693	+0.21(+2.66%)
Apr 14, 2010	7.898	7.992	7.832	7.937	4,543	+0.09(+1.13%)
Apr 13, 2010	7.643	7.976	7.643	7.848	17,253	+0.15(+1.91%)
Apr 12, 2010	7.693	7.726	7.548	7.701	24,976	+0.13(+1.72%)
Apr 09, 2010	7.576	7.615	7.548	7.571	21,216	-0.05(-0.66%)
Apr 08, 2010	7.548	7.632	7.497	7.621	46,557	+0.13(+1.78%)
Apr 07, 2010	7.486	7.576	7.482	7.487	18,034	+0.08(+1.05%)
Apr 06, 2010	7.360	7.424	7.360	7.410	27,137	+0.00(+0.00%)
Apr 05, 2010	7.410	7.410	7.360	7.410	9,768	+0.00(+0.00%)
Apr 01, 2010	7.399	7.410	7.410	7.410	22,341	-0.06(-0.74%)
Mar 31, 2010	7.571	7.687	7.426	7.465	1,801	+0.04(+0.52%)
Mar 30, 2010	7.426	7.571	7.365	7.426	23,366	-0.03(-0.37%)
Mar 29, 2010	7.471	7.590	7.437	7.454	5,828	-0.04(-0.52%)
Mar 26, 2010	7.493	7.604	7.437	7.493	6,192	-0.05(-0.63%)
Mar 25, 2010	7.437	7.632	7.437	7.541	10,475	+0.10(+1.39%)
Mar 24, 2010	7.482	7.521	7.437	7.437	4,576	-0.06(-0.74%)
Mar 23, 2010	7.493	7.609	7.437	7.493	19,139	-0.03(-0.44%)
Mar 22, 2010	7.471	7.576	7.471	7.526	7,037	-0.11(-1.38%)
Mar 19, 2010	7.548	7.632	7.426	7.632	11,026	+0.07(+0.88%)
Mar 18, 2010	7.565	7.565	7.565	7.565	900	+0.00(+0.00%)
Mar 17, 2010	7.437	7.632	7.415	7.565	13,737	+0.07(+0.96%)
Mar 16, 2010	7.410	7.543	7.410	7.493	4,197	+0.06(+0.82%)
Mar 15, 2010	7.437	7.571	7.365	7.432	15,725	-0.06(-0.74%)
Mar 12, 2010	7.493	7.493	7.355	7.487	37,657	-0.01(-0.07%)
Mar 11, 2010	7.560	7.560	7.371	7.493	3,828	+0.01(+0.07%)
Mar 10, 2010	7.438	7.520	7.438	7.487	7,775	-0.00(-0.02%)
Mar 09, 2010	7.340	7.509	7.340	7.489	11,436	+0.13(+1.80%)
Mar 08, 2010	7.275	7.384	7.259	7.357	9,720	+0.04(+0.60%)
Mar 05, 2010	7.231	7.520	7.215	7.313	52,512	+0.11(+1.60%)
Mar 04, 2010	7.237	7.248	7.139	7.198	16,803	-0.02(-0.31%)
Mar 03, 2010	7.411	7.535	7.220	7.220	33,626	-0.22(-2.93%)
Mar 02, 2010	7.308	7.476	7.308	7.438	2,936	+0.09(+1.26%)