Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.436	9.533	9.019	9.158	16,413	-0.30(-3.13%)
Jul 28, 2011	9.158	9.551	9.098	9.454	16,526	+0.27(+2.89%)
Jul 27, 2011	9.194	9.491	9.067	9.188	6,782	-0.05(-0.59%)
Jul 26, 2011	9.370	9.370	9.164	9.243	4,466	-0.11(-1.23%)
Jul 25, 2011	9.370	9.671	9.345	9.358	12,089	-0.29(-3.01%)
Jul 22, 2011	9.460	9.769	9.460	9.648	15,512	+0.08(+0.88%)
Jul 21, 2011	9.533	9.711	9.309	9.563	4,516	+0.03(+0.32%)
Jul 20, 2011	9.720	9.720	9.533	9.533	1,985	-0.02(-0.19%)
Jul 19, 2011	9.521	9.551	9.460	9.551	1,323	+0.11(+1.15%)
Jul 18, 2011	9.732	9.732	9.110	9.442	10,210	-0.27(-2.74%)
Jul 15, 2011	9.642	9.775	9.382	9.708	2,741	+0.05(+0.50%)
Jul 14, 2011	9.781	9.781	9.459	9.660	5,432	-0.11(-1.17%)
Jul 13, 2011	9.581	9.829	9.581	9.775	5,535	+0.46(+4.93%)
Jul 12, 2011	9.484	9.515	9.315	9.315	2,628	-0.08(-0.90%)
Jul 11, 2011	10.04	10.04	9.291	9.400	24,511	-0.64(-6.38%)
Jul 08, 2011	9.877	10.13	9.853	10.04	5,156	+0.01(+0.06%)
Jul 07, 2011	9.853	10.13	9.853	10.03	15,760	+0.17(+1.72%)
Jul 06, 2011	9.750	10.13	9.750	9.865	8,790	+0.25(+2.64%)
Jul 05, 2011	9.865	10.06	9.446	9.611	11,093	+0.19(+1.99%)
Jul 01, 2011	9.180	9.424	9.180	9.424	2,440	+0.21(+2.23%)
Jun 30, 2011	8.971	9.378	8.916	9.219	14,165	+0.32(+3.60%)
Jun 29, 2011	8.886	9.030	8.826	8.898	6,033	+0.00(+0.00%)
Jun 28, 2011	8.844	8.916	8.832	8.898	19,720	+0.05(+0.62%)
Jun 27, 2011	9.098	9.098	8.614	8.844	49,678	-0.16(-1.81%)
Jun 24, 2011	9.219	9.219	8.971	9.007	15,037	-0.06(-0.67%)
Jun 23, 2011	9.563	9.563	8.729	9.067	66,432	-0.52(-5.39%)
Jun 22, 2011	9.456	9.671	9.456	9.584	3,680	+0.10(+1.10%)
Jun 21, 2011	9.522	9.670	9.284	9.480	11,258	+0.02(+0.19%)
Jun 20, 2011	9.462	9.665	9.266	9.462	7,922	+0.02(+0.25%)
Jun 17, 2011	9.673	9.673	9.379	9.438	4,792	+0.21(+2.32%)
Jun 16, 2011	9.486	9.534	9.224	9.224	6,699	-0.34(-3.52%)
Jun 15, 2011	9.575	9.575	9.409	9.560	27,870	+0.04(+0.47%)
Jun 14, 2011	9.653	9.653	9.516	9.516	4,365	-0.12(-1.23%)
Jun 13, 2011	9.807	9.807	9.522	9.635	4,148	-0.11(-1.15%)
Jun 10, 2011	9.659	9.819	9.659	9.747	2,994	+0.07(+0.73%)
Jun 09, 2011	9.795	9.801	9.671	9.676	5,041	-0.08(-0.85%)
Jun 08, 2011	9.770	9.819	9.760	9.760	2,515	-0.03(-0.30%)
Jun 07, 2011	9.950	9.950	9.790	9.790	4,533	-0.21(-2.14%)
Jun 06, 2011	9.998	10.05	9.968	10.00	4,518	-0.06(-0.57%)
Jun 03, 2011	10.05	10.13	9.992	10.06	7,906	+0.16(+1.60%)
May 24, 2011	10.13	10.16	9.903	9.903	2,379	+0.11(+1.16%)
May 23, 2011	9.962	9.998	9.790	9.790	7,087	-0.27(-2.66%)
May 20, 2011	9.730	10.41	9.730	10.06	3,542	+0.34(+3.49%)
May 19, 2011	9.641	9.718	9.522	9.718	7,546	+0.10(+0.99%)
May 18, 2011	9.641	9.641	9.619	9.623	1,472	-0.01(-0.07%)
May 17, 2011	9.801	9.801	9.450	9.629	28,329	-0.56(-5.49%)
May 16, 2011	10.30	10.30	10.01	10.19	12,938	-0.11(-1.04%)
May 13, 2011	10.34	10.35	10.30	10.30	12,737	-0.05(-0.52%)
May 12, 2011	10.31	10.35	10.24	10.35	20,734	+0.12(+1.16%)
May 11, 2011	10.15	10.34	10.12	10.23	20,903	+0.05(+0.53%)
May 10, 2011	9.998	10.19	9.998	10.18	40,390	+0.15(+1.48%)
May 09, 2011	9.807	10.03	9.772	10.03	12,288	+0.25(+2.56%)
May 06, 2011	9.492	9.819	9.462	9.778	10,829	+0.17(+1.73%)
May 05, 2011	9.462	9.742	9.462	9.611	4,088	-0.01(-0.12%)
May 04, 2011	9.742	9.742	9.409	9.623	12,098	-0.12(-1.22%)
May 03, 2011	9.849	9.849	9.742	9.742	5,612	-0.07(-0.73%)