Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.172	8.595	8.172	8.411	22,790	+0.25(+3.08%)
Dec 29, 2011	8.254	8.273	8.160	8.160	3,982	-0.00(-0.01%)
Dec 28, 2011	8.172	8.310	8.160	8.160	3,043	-0.18(-2.17%)
Dec 27, 2011	8.348	8.354	8.210	8.342	2,198	+0.01(+0.15%)
Dec 23, 2011	8.254	8.329	8.185	8.329	8,306	+0.17(+2.08%)
Dec 21, 2011	8.182	8.254	8.160	8.160	5,257	-0.11(-1.37%)
Dec 20, 2011	8.103	8.461	8.103	8.273	4,078	+0.05(+0.61%)
Dec 19, 2011	8.166	8.585	8.160	8.222	1,419	-0.11(-1.29%)
Dec 16, 2011	8.274	8.335	8.224	8.330	5,475	+0.23(+2.82%)
Dec 15, 2011	8.181	8.181	7.960	8.101	27,773	-0.03(-0.38%)
Dec 14, 2011	8.151	8.286	8.126	8.132	3,105	-0.01(-0.15%)
Dec 13, 2011	8.329	8.335	8.107	8.144	7,169	-0.32(-3.78%)
Dec 12, 2011	8.064	8.625	8.064	8.465	2,212	-0.01(-0.15%)
Dec 09, 2011	8.175	8.477	8.169	8.477	10,221	+0.39(+4.88%)
Dec 08, 2011	8.114	8.114	8.077	8.083	4,152	+0.01(+0.08%)
Dec 07, 2011	8.058	8.163	8.058	8.077	7,228	+0.01(+0.08%)
Dec 06, 2011	8.058	8.132	8.058	8.070	3,181	-0.15(-1.87%)
Dec 05, 2011	8.317	8.317	8.224	8.224	6,168	+0.03(+0.38%)
Dec 02, 2011	8.138	8.378	8.101	8.194	9,710	+0.09(+1.06%)
Dec 01, 2011	8.569	8.569	8.021	8.107	27,563	-0.46(-5.32%)
Nov 30, 2011	8.594	8.594	8.532	8.563	2,585	+0.02(+0.22%)
Nov 29, 2011	8.323	8.582	8.320	8.545	5,066	+0.26(+3.12%)
Nov 28, 2011	8.773	8.773	8.286	8.286	3,522	-0.14(-1.61%)
Nov 25, 2011	8.483	8.489	8.415	8.422	1,947	+0.06(+0.73%)
Nov 23, 2011	8.754	8.754	8.361	8.361	3,084	-0.26(-3.06%)
Nov 22, 2011	8.717	8.779	8.625	8.625	2,321	-0.01(-0.07%)
Nov 21, 2011	8.625	8.770	8.625	8.631	2,897	-0.09(-0.99%)
Nov 16, 2011	8.717	8.717	8.717	8.717	0	+0.09(+1.07%)
Nov 15, 2011	8.227	8.625	8.218	8.625	7,112	+0.27(+3.24%)
Nov 14, 2011	8.354	8.354	8.354	8.354	324	-0.31(-3.56%)
Nov 11, 2011	8.415	8.662	8.415	8.662	6,197	+0.28(+3.38%)
Nov 10, 2011	8.613	8.624	8.341	8.378	1,970	-0.01(-0.15%)
Nov 09, 2011	8.391	8.397	8.391	8.391	811	-0.27(-3.13%)
Nov 08, 2011	8.372	8.748	8.372	8.662	2,438	+0.28(+3.38%)
Nov 07, 2011	8.545	8.545	8.169	8.378	649	+0.03(+0.41%)
Nov 04, 2011	8.323	8.452	8.317	8.344	5,911	-0.21(-2.42%)
Nov 03, 2011	8.600	8.619	8.551	8.551	811	-0.07(-0.80%)
Nov 01, 2011	8.619	8.620	8.620	8.620	17,368	-0.00(-0.06%)
Oct 31, 2011	8.693	8.699	8.625	8.625	4,207	-0.04(-0.50%)
Oct 28, 2011	8.859	8.859	8.502	8.668	2,921	-0.35(-3.89%)
Oct 27, 2011	8.668	9.019	8.668	9.019	5,811	+0.39(+4.57%)
Oct 26, 2011	8.378	8.625	8.378	8.625	12,432	+0.28(+3.32%)
Oct 25, 2011	8.335	8.378	8.335	8.348	1,785	+0.01(+0.15%)
Oct 24, 2011	8.231	8.440	8.095	8.335	12,644	+0.33(+4.08%)
Oct 21, 2011	8.175	8.305	8.009	8.009	5,418	-0.12(-1.44%)
Oct 20, 2011	8.144	8.144	8.101	8.126	1,785	+0.02(+0.30%)
Oct 19, 2011	8.120	8.132	8.077	8.101	2,754	+0.09(+1.15%)
Oct 18, 2011	8.120	8.132	8.009	8.009	1,623	-0.05(-0.61%)
Oct 17, 2011	8.132	8.132	8.046	8.058	8,023	-0.01(-0.08%)
Oct 14, 2011	8.132	8.132	7.880	8.064	1,814	+0.04(+0.46%)
Oct 13, 2011	8.070	8.070	7.879	8.027	1,020	-0.06(-0.76%)
Oct 12, 2011	8.070	8.132	7.886	8.089	14,698	+0.15(+1.94%)
Oct 11, 2011	8.101	8.101	7.836	7.935	2,808	-0.16(-1.98%)
Oct 10, 2011	8.070	8.095	8.070	8.095	811	+0.27(+3.46%)
Oct 07, 2011	7.972	8.009	7.824	7.824	4,114	-0.08(-1.01%)
Oct 06, 2011	8.088	8.088	7.886	7.904	4,726	-0.22(-2.66%)
Oct 05, 2011	8.175	8.175	8.120	8.120	649	+0.21(+2.65%)
Oct 04, 2011	8.194	8.194	7.904	7.910	12,427	-0.36(-4.33%)