Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.929	6.986	6.812	6.812	1,651	-0.13(-1.88%)
Jun 29, 2009	6.741	7.111	6.708	6.942	59,555	+0.21(+3.16%)
Jun 26, 2009	6.703	6.853	6.675	6.730	6,753	-0.03(-0.40%)
Jun 25, 2009	6.757	6.992	6.703	6.757	7,085	+0.00(+0.00%)
Jun 24, 2009	6.940	6.940	6.757	6.757	2,385	-0.05(-0.80%)
Jun 23, 2009	6.817	6.817	6.812	6.812	6,422	-0.10(-1.42%)
Jun 22, 2009	6.812	6.910	6.812	6.910	3,303	+0.10(+1.44%)
Jun 19, 2009	6.812	6.817	6.812	6.812	1,598	+0.08(+1.21%)
Jun 18, 2009	6.839	6.975	6.675	6.730	14,878	-0.14(-2.06%)
Jun 17, 2009	6.817	7.166	6.697	6.872	9,347	-0.02(-0.24%)
Jun 16, 2009	7.144	7.160	6.888	6.888	3,093	-0.04(-0.51%)
Jun 15, 2009	7.046	7.046	6.921	6.923	917	-0.05(-0.66%)
Jun 12, 2009	7.220	7.220	6.970	6.970	367	-0.25(-3.47%)
Jun 11, 2009	7.220	7.220	7.220	7.220	1,343	+0.00(+0.00%)
Jun 10, 2009	7.220	7.220	7.139	7.220	3,864	+0.10(+1.38%)
Jun 09, 2009	7.122	7.122	7.122	7.122	183	-0.08(-1.13%)
Jun 08, 2009	7.308	7.308	7.204	7.204	458	+0.00(+0.00%)
Jun 05, 2009	7.357	7.678	7.068	7.204	31,605	-0.47(-6.17%)
Jun 04, 2009	7.030	7.836	6.872	7.678	31,477	+0.56(+7.80%)
Jun 03, 2009	6.981	7.122	6.981	7.122	2,385	-0.09(-1.28%)
Jun 02, 2009	7.351	7.351	6.975	7.215	10,826	-0.14(-1.85%)
Jun 01, 2009	7.106	7.351	7.106	7.351	5,138	+0.34(+4.90%)
May 29, 2009	7.144	7.128	6.942	7.008	12,753	-0.14(-1.98%)
May 28, 2009	7.144	7.237	6.709	7.150	17,170	+0.17(+2.50%)
May 27, 2009	6.970	7.019	6.692	6.975	6,395	-0.03(-0.39%)
May 26, 2009	6.403	7.002	6.376	7.002	20,369	+0.21(+3.13%)
May 22, 2009	6.866	7.122	6.599	6.790	8,412	+0.07(+0.97%)
May 21, 2009	6.441	6.724	6.441	6.724	3,853	+0.32(+5.02%)
May 20, 2009	6.479	6.479	6.403	6.403	2,202	-0.05(-0.84%)
May 19, 2009	6.447	6.496	6.447	6.457	1,835	+0.05(+0.77%)
May 18, 2009	6.419	6.419	6.403	6.408	4,046	+0.01(+0.09%)
May 15, 2009	6.501	6.501	6.403	6.403	8,698	-0.12(-1.88%)
May 14, 2009	6.359	6.526	6.359	6.526	1,728	+0.06(+0.88%)
May 13, 2009	6.299	6.474	6.299	6.468	2,202	+0.11(+1.80%)
May 12, 2009	6.534	6.539	6.354	6.354	5,688	+0.03(+0.52%)
May 11, 2009	6.267	6.468	6.267	6.321	2,459	-0.34(-5.07%)
May 08, 2009	6.596	6.746	6.403	6.659	9,008	+0.10(+1.50%)
May 07, 2009	6.512	6.831	6.321	6.561	14,363	+0.14(+2.12%)
May 06, 2009	6.267	6.425	6.267	6.425	5,908	+0.16(+2.52%)
May 05, 2009	6.403	6.425	6.229	6.267	17,440	-0.19(-2.87%)
May 04, 2009	6.457	6.457	6.239	6.452	28,489	+0.16(+2.51%)
May 01, 2009	6.098	6.327	6.098	6.294	11,223	+0.05(+0.87%)
Apr 30, 2009	6.425	6.425	6.239	6.239	4,954	+0.13(+2.14%)
Apr 29, 2009	6.253	6.457	6.109	6.109	24,689	+0.14(+2.28%)
Apr 28, 2009	5.776	6.275	5.776	5.972	31,768	+0.25(+4.38%)
Apr 27, 2009	5.695	5.836	5.586	5.722	85,786	+0.00(+0.00%)
Apr 24, 2009	5.471	5.722	5.471	5.722	11,019	+0.22(+3.96%)
Apr 23, 2009	5.466	5.564	5.455	5.504	6,239	+0.07(+1.20%)
Apr 22, 2009	5.395	5.460	5.373	5.438	61,108	+0.00(+0.00%)
Apr 21, 2009	5.368	5.438	5.368	5.438	1,981	+0.10(+1.84%)
Apr 20, 2009	5.444	5.444	5.270	5.340	550	-0.11(-2.00%)
Apr 17, 2009	5.422	5.487	5.210	5.449	158,613	+0.00(+0.00%)
Apr 16, 2009	5.313	5.449	5.313	5.449	5,870	+0.28(+5.49%)
Apr 15, 2009	5.264	5.395	5.150	5.166	21,132	-0.33(-5.95%)
Apr 14, 2009	5.498	5.498	5.117	5.493	4,206	+0.34(+6.55%)
Apr 13, 2009	5.444	5.449	5.155	5.155	28,399	-0.29(-5.40%)
Apr 09, 2009	5.438	5.449	5.400	5.449	26,975	+0.08(+1.52%)
Apr 08, 2009	5.477	5.605	5.368	5.368	5,413	-0.08(-1.50%)
Apr 07, 2009	5.449	5.449	5.449	5.449	1,860	+0.01(+0.20%)
Apr 06, 2009	5.444	5.468	5.400	5.438	9,204	-0.01(-0.20%)
Apr 03, 2009	5.449	5.449	5.449	5.449	917	+0.04(+0.81%)
Apr 02, 2009	5.280	5.406	5.220	5.406	7,632	+0.28(+5.42%)