Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2009	5.068	5.068	5.068	5.068	183	+0.07(+1.42%)
Mar 26, 2009	4.850	5.079	4.850	4.997	7,125	+0.14(+2.86%)
Mar 25, 2009	5.122	5.122	4.850	4.858	13,946	+0.00(+0.06%)
Mar 24, 2009	4.921	4.944	4.855	4.855	9,291	-0.40(-7.67%)
Mar 23, 2009	5.368	5.368	5.259	5.259	367	-0.05(-0.92%)
Mar 20, 2009	5.335	5.340	5.297	5.308	2,385	+0.28(+5.58%)
Mar 19, 2009	5.204	5.210	4.904	5.027	12,093	-0.16(-3.10%)
Mar 18, 2009	4.964	5.193	4.959	5.188	3,818	-0.09(-1.75%)
Mar 17, 2009	4.959	5.384	4.959	5.280	961	+0.28(+5.67%)
Mar 16, 2009	5.182	5.182	4.970	4.997	17,203	-0.47(-8.57%)
Mar 13, 2009	5.449	5.466	5.449	5.466	1,172	+0.04(+0.75%)
Mar 12, 2009	5.416	5.425	5.416	5.425	367	+0.24(+4.62%)
Mar 11, 2009	5.444	5.444	5.185	5.185	3,257	-0.17(-3.10%)
Mar 10, 2009	5.400	5.449	5.313	5.351	40,371	-0.09(-1.70%)
Mar 09, 2009	5.449	5.477	5.444	5.444	47,345	-0.01(-0.10%)
Mar 06, 2009	5.340	5.504	5.323	5.449	49,426	+0.04(+0.81%)
Mar 05, 2009	5.449	5.449	5.406	5.406	4,312	-0.04(-0.80%)
Mar 04, 2009	5.438	5.449	5.438	5.449	5,853	-0.02(-0.40%)
Mar 02, 2009	5.471	5.471	5.471	5.471	183	+0.13(+2.45%)
Feb 27, 2009	5.340	5.340	5.340	5.340	2,385	-0.08(-1.49%)
Feb 26, 2009	5.449	5.449	5.421	5.421	5,330	-0.02(-0.32%)
Feb 25, 2009	5.504	5.504	5.438	5.438	13,429	+0.02(+0.30%)
Feb 24, 2009	5.444	5.504	5.422	5.422	41,146	-0.03(-0.50%)
Feb 23, 2009	5.373	5.498	5.373	5.449	11,082	+0.01(+0.10%)
Feb 20, 2009	5.449	5.458	5.368	5.444	18,919	-0.03(-0.60%)
Feb 19, 2009	5.504	5.504	5.477	5.477	49,527	+0.16(+2.97%)
Feb 18, 2009	5.313	5.504	5.313	5.319	2,752	-0.13(-2.40%)
Feb 17, 2009	5.449	5.455	5.449	5.449	28,076	+0.00(+0.00%)
Feb 13, 2009	5.449	5.449	5.449	5.449	4,440	-0.05(-0.99%)
Feb 12, 2009	5.558	5.956	5.449	5.504	44,840	+0.04(+0.70%)
Feb 11, 2009	5.449	5.466	5.449	5.466	5,138	-0.04(-0.69%)
Feb 10, 2009	5.504	5.504	5.368	5.504	1,376	+0.03(+0.50%)
Feb 09, 2009	5.384	5.542	5.319	5.477	10,826	+0.05(+1.00%)
Feb 06, 2009	5.395	5.422	5.395	5.422	945	+0.02(+0.30%)
Feb 05, 2009	5.359	5.411	5.359	5.406	5,283	+0.04(+0.71%)
Feb 04, 2009	5.368	5.368	5.368	5.368	917	-0.08(-1.50%)
Feb 03, 2009	5.575	5.575	5.449	5.449	7,890	-0.17(-3.01%)
Feb 02, 2009	5.722	5.722	5.618	5.618	44,014	-0.10(-1.81%)
Jan 30, 2009	5.678	5.735	5.678	5.722	4,220	-0.16(-2.78%)
Jan 29, 2009	5.902	5.902	5.678	5.885	6,275	-0.03(-0.46%)
Jan 28, 2009	5.842	5.923	5.722	5.913	8,415	+0.08(+1.40%)
Jan 27, 2009	5.989	6.447	5.831	5.831	8,597	-0.24(-3.95%)
Jan 26, 2009	6.000	6.183	6.000	6.071	1,954	+0.13(+2.20%)
Jan 23, 2009	6.043	6.049	5.940	5.940	1,284	-0.19(-3.02%)
Jan 22, 2009	5.972	6.125	5.858	6.125	807	+0.19(+3.12%)
Jan 21, 2009	6.338	6.430	5.940	5.940	3,180	-0.16(-2.59%)
Jan 20, 2009	5.858	6.201	5.858	6.098	6,101	+0.02(+0.36%)
Jan 16, 2009	5.864	6.076	5.863	6.076	1,468	+0.08(+1.36%)
Jan 15, 2009	6.022	6.163	5.994	5.994	3,776	-0.04(-0.72%)
Jan 14, 2009	6.408	6.441	6.038	6.038	5,745	+0.00(+0.00%)
Jan 13, 2009	6.316	6.457	6.027	6.038	954	-0.42(-6.50%)
Jan 12, 2009	6.457	6.457	6.457	6.457	183	+0.00(+0.00%)
Jan 09, 2009	6.403	6.457	6.403	6.457	2,110	+0.21(+3.31%)
Jan 08, 2009	6.545	6.441	6.250	6.250	1,132	-0.40(-5.98%)
Jan 07, 2009	6.512	6.703	6.387	6.648	2,293	+0.07(+1.08%)
Jan 06, 2009	6.387	6.577	6.327	6.577	10,298	+0.04(+0.58%)
Jan 05, 2009	6.441	6.539	6.103	6.539	11,194	+0.15(+2.39%)