Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	11.71	11.83	11.71	11.74	5,065	+0.00(+0.03%)
Jan 30, 2013	11.71	11.74	11.51	11.74	8,391	+0.04(+0.36%)
Jan 29, 2013	11.55	11.71	11.51	11.70	4,334	+0.17(+1.49%)
Jan 28, 2013	11.50	11.55	11.50	11.53	7,254	+0.03(+0.23%)
Jan 25, 2013	11.50	11.50	11.46	11.50	2,989	+0.01(+0.05%)
Jan 24, 2013	11.47	11.50	11.44	11.49	4,488	+0.05(+0.48%)
Jan 23, 2013	11.41	11.44	11.41	11.44	5,293	+0.03(+0.29%)
Jan 22, 2013	11.40	11.44	11.31	11.41	4,753	+0.02(+0.18%)
Jan 18, 2013	11.37	11.47	11.31	11.39	5,112	+0.05(+0.47%)
Jan 17, 2013	11.37	11.37	11.31	11.33	2,840	-0.04(-0.35%)
Jan 16, 2013	11.35	11.37	11.27	11.37	1,748	+0.01(+0.05%)
Jan 15, 2013	11.37	11.37	11.37	11.37	693	-0.01(-0.05%)
Jan 14, 2013	11.37	11.37	11.24	11.37	5,529	+0.01(+0.06%)
Jan 11, 2013	11.31	11.37	11.31	11.37	1,644	+0.06(+0.53%)
Jan 10, 2013	11.31	11.31	11.22	11.31	6,545	+0.09(+0.78%)
Jan 09, 2013	11.31	11.31	11.22	11.22	5,125	-0.02(-0.18%)
Jan 08, 2013	11.31	11.31	11.23	11.24	2,430	-0.07(-0.59%)
Jan 07, 2013	11.34	11.34	11.28	11.31	2,337	+0.08(+0.74%)
Jan 04, 2013	11.24	11.37	11.22	11.22	3,998	-0.04(-0.33%)
Jan 03, 2013	11.33	11.33	11.21	11.26	1,820	-0.04(-0.35%)
Jan 02, 2013	11.37	11.41	11.29	11.30	14,266	-0.07(-0.65%)
Dec 31, 2012	11.36	11.37	11.21	11.37	7,037	+0.03(+0.29%)
Dec 28, 2012	11.31	11.37	11.09	11.34	3,689	+0.03(+0.30%)
Dec 27, 2012	11.16	11.34	10.97	11.31	36,967	+0.18(+1.62%)
Dec 26, 2012	11.13	11.16	10.97	11.13	8,774	+0.07(+0.67%)
Dec 24, 2012	11.21	11.21	11.05	11.05	4,179	+0.05(+0.49%)
Dec 21, 2012	11.12	11.31	11.00	11.00	2,757	-0.12(-1.08%)
Dec 20, 2012	11.01	11.13	10.99	11.12	12,083	+0.11(+1.03%)
Dec 19, 2012	11.17	11.35	11.01	11.01	18,485	-0.10(-0.90%)
Dec 18, 2012	11.04	11.20	11.04	11.11	8,173	+0.11(+0.97%)
Dec 17, 2012	10.98	11.00	10.98	11.00	597	-0.03(-0.31%)
Dec 14, 2012	10.98	11.04	10.98	11.03	1,793	+0.05(+0.47%)
Dec 13, 2012	11.04	11.04	10.98	10.98	457	-0.07(-0.59%)
Dec 12, 2012	11.03	11.05	10.94	11.05	8,479	+0.17(+1.60%)
Dec 11, 2012	10.86	10.92	10.85	10.87	9,804	+0.16(+1.54%)
Dec 10, 2012	10.67	10.71	10.65	10.71	6,490	+0.00(+0.00%)
Dec 07, 2012	10.67	10.71	10.67	10.71	12,454	+0.03(+0.31%)
Dec 06, 2012	10.71	10.71	10.67	10.67	4,287	-0.03(-0.31%)
Dec 05, 2012	10.64	10.71	10.64	10.71	2,785	+0.11(+1.06%)
Dec 04, 2012	10.67	10.67	10.55	10.59	6,544	+0.05(+0.50%)
Nov 30, 2012	10.54	10.57	10.52	10.54	42,349	+0.03(+0.25%)
Nov 29, 2012	10.54	10.54	10.31	10.52	3,187	-0.03(-0.25%)
Nov 28, 2012	10.48	10.56	10.48	10.54	1,123	+0.07(+0.69%)
Nov 27, 2012	10.58	10.58	10.47	10.47	5,671	-0.06(-0.56%)
Nov 26, 2012	10.54	10.54	10.41	10.53	5,586	-0.01(-0.06%)
Nov 23, 2012	10.54	10.54	10.52	10.54	1,396	+0.01(+0.06%)
Nov 21, 2012	10.21	10.53	10.21	10.53	3,547	+0.21(+2.04%)
Nov 20, 2012	10.86	10.86	10.30	10.32	4,401	-0.14(-1.39%)
Nov 19, 2012	10.55	11.02	10.45	10.46	5,714	+0.02(+0.19%)
Nov 16, 2012	10.19	10.52	10.19	10.44	2,606	+0.16(+1.54%)
Nov 15, 2012	10.21	10.49	10.20	10.28	7,270	-0.19(-1.82%)
Nov 14, 2012	10.87	10.87	10.40	10.48	11,441	-0.40(-3.69%)
Nov 13, 2012	10.94	10.94	10.88	10.88	4,856	-0.06(-0.54%)
Nov 12, 2012	11.15	11.16	10.94	10.94	10,754	-0.22(-1.95%)
Nov 09, 2012	11.11	11.15	10.98	11.15	3,414	+0.09(+0.77%)
Nov 08, 2012	11.22	11.22	10.91	11.07	6,345	-0.14(-1.27%)
Nov 07, 2012	11.29	11.29	11.05	11.21	6,740	-0.08(-0.72%)
Nov 06, 2012	11.29	11.29	11.20	11.29	1,208	+0.29(+2.63%)
Nov 05, 2012	11.11	11.14	11.00	11.00	7,133	-0.05(-0.42%)
Nov 02, 2012	11.22	11.29	11.04	11.05	24,208	-0.16(-1.47%)