Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.10	11.10	10.97	11.10	2,125	+0.07(+0.60%)
Sep 27, 2012	10.83	11.03	10.83	11.03	9,859	+0.07(+0.60%)
Sep 26, 2012	10.87	11.00	10.60	10.97	6,436	-0.03(-0.30%)
Sep 25, 2012	10.95	11.00	10.93	11.00	8,147	+0.05(+0.48%)
Sep 24, 2012	10.99	10.99	10.63	10.95	2,546	+0.00(+0.00%)
Sep 21, 2012	10.93	10.99	10.93	10.95	5,780	+0.01(+0.12%)
Sep 20, 2012	10.93	10.93	10.89	10.93	6,812	+0.00(+0.00%)
Sep 19, 2012	10.87	10.93	10.81	10.93	4,113	+0.06(+0.55%)
Sep 18, 2012	10.70	10.88	10.63	10.87	16,283	+0.24(+2.23%)
Sep 17, 2012	10.49	10.67	10.49	10.64	10,609	+0.07(+0.67%)
Sep 14, 2012	10.64	10.66	10.47	10.57	20,281	-0.07(-0.67%)
Sep 13, 2012	10.57	10.64	10.57	10.64	8,385	+0.17(+1.65%)
Sep 12, 2012	10.55	10.57	10.46	10.46	3,422	-0.11(-1.02%)
Sep 11, 2012	10.54	10.64	10.51	10.57	7,442	+0.03(+0.31%)
Sep 10, 2012	10.47	10.54	10.34	10.54	6,722	+0.07(+0.65%)
Sep 07, 2012	10.54	10.54	10.44	10.47	3,700	+0.09(+0.91%)
Sep 06, 2012	10.49	10.51	10.38	10.38	7,211	+0.00(+0.00%)
Sep 05, 2012	10.16	10.39	10.16	10.38	6,028	+0.25(+2.50%)
Sep 04, 2012	10.45	10.45	10.12	10.12	5,935	-0.25(-2.44%)
Aug 31, 2012	10.54	10.54	10.05	10.38	3,499	+0.00(+0.00%)
Aug 30, 2012	10.50	10.60	10.37	10.38	3,410	-0.16(-1.48%)
Aug 29, 2012	10.60	10.61	10.40	10.53	5,502	+0.30(+2.91%)
Aug 27, 2012	10.29	10.41	10.22	10.23	5,087	+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	10.34	10.25	10.33	6,400	+0.05(+0.50%)
Aug 22, 2012	10.25	10.34	10.25	10.28	6,315	+0.01(+0.13%)
Aug 21, 2012	10.17	10.27	10.17	10.27	8,224	+0.07(+0.70%)
Aug 20, 2012	9.897	10.22	9.897	10.20	11,395	-0.05(-0.51%)
Aug 17, 2012	10.31	10.31	10.25	10.25	13,651	-0.03(-0.25%)
Aug 16, 2012	10.15	10.31	10.15	10.27	4,053	+0.14(+1.41%)
Aug 15, 2012	10.05	10.13	9.897	10.13	3,529	+0.09(+0.90%)
Aug 14, 2012	9.995	10.04	9.975	10.04	849	+0.14(+1.44%)
Aug 13, 2012	10.00	10.02	9.865	9.897	10,109	+0.38(+3.94%)
Aug 10, 2012	9.522	9.522	9.522	9.522	1,233	-0.34(-3.41%)
Aug 09, 2012	9.755	10.05	9.412	9.858	7,912	+0.25(+2.63%)
Aug 08, 2012	9.755	10.07	9.567	9.606	1,279	-0.15(-1.53%)
Aug 07, 2012	9.774	9.774	9.729	9.755	3,499	+0.03(+0.27%)
Aug 06, 2012	9.722	9.755	9.722	9.729	4,889	+0.13(+1.35%)
Aug 03, 2012	9.619	9.619	9.567	9.599	1,079	-0.07(-0.74%)
Jul 31, 2012	10.03	9.670	9.670	9.670	6,783	-0.38(-3.81%)
Jul 30, 2012	9.632	10.12	9.619	10.05	8,974	+0.49(+5.08%)
Jul 27, 2012	9.657	9.657	9.567	9.567	4,059	-0.12(-1.28%)
Jul 26, 2012	9.411	9.691	9.366	9.691	3,370	+0.07(+0.69%)
Jul 25, 2012	9.119	9.625	9.119	9.625	5,319	+0.46(+5.02%)
Jul 24, 2012	9.177	9.216	9.080	9.165	3,630	+0.00(+0.00%)
Jul 23, 2012	9.528	9.528	9.139	9.165	19,787	-0.31(-3.29%)
Jul 20, 2012	9.657	9.657	9.288	9.476	16,475	-0.13(-1.35%)
Jul 19, 2012	9.632	10.02	9.547	9.606	21,830	-0.12(-1.27%)
Jul 18, 2012	9.891	9.891	9.729	9.729	616	-0.00(-0.00%)
Jul 17, 2012	9.729	9.729	9.729	9.729	308	-0.14(-1.38%)
Jul 16, 2012	9.722	10.16	9.541	9.865	16,562	+0.20(+2.08%)
Jul 13, 2012	9.664	9.664	9.664	9.664	1,167	-0.06(-0.60%)
Jul 12, 2012	9.729	9.729	9.528	9.722	9,309	+0.06(+0.60%)
Jul 11, 2012	9.664	9.696	9.657	9.664	3,547	+0.00(+0.00%)
Jul 10, 2012	9.586	9.690	9.379	9.664	8,714	+0.10(+1.02%)
Jul 09, 2012	9.515	9.583	9.515	9.567	2,889	+0.10(+1.03%)
Jul 06, 2012	9.385	9.632	9.377	9.469	6,626	+0.26(+2.82%)
Jul 05, 2012	9.450	9.450	9.184	9.210	3,371	-0.23(-2.40%)
Jul 03, 2012	9.437	9.437	9.417	9.437	2,429	+0.13(+1.39%)