Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	7.887	8.026	7.726	7.798	9,795	-0.16(-1.95%)
Apr 29, 2010	7.992	8.042	7.887	7.954	7,666	-0.02(-0.20%)
Apr 28, 2010	7.965	7.969	7.965	7.969	1,261	-0.15(-1.88%)
Apr 27, 2010	8.159	8.279	8.065	8.122	7,004	-0.13(-1.62%)
Apr 26, 2010	8.065	8.267	8.065	8.255	4,127	-0.03(-0.38%)
Apr 23, 2010	7.770	8.298	7.770	8.287	4,706	+0.46(+5.81%)
Apr 22, 2010	7.804	7.832	7.770	7.832	2,430	-0.02(-0.28%)
Apr 21, 2010	7.915	7.959	7.759	7.854	8,278	-0.07(-0.84%)
Apr 20, 2010	7.837	7.976	7.837	7.920	5,181	+0.05(+0.63%)
Apr 19, 2010	7.726	8.042	7.693	7.870	14,685	+0.04(+0.50%)
Apr 16, 2010	8.092	8.092	7.823	7.832	12,314	-0.32(-3.88%)
Apr 15, 2010	8.015	8.214	8.015	8.148	8,693	+0.21(+2.66%)
Apr 14, 2010	7.898	7.992	7.832	7.937	4,543	+0.09(+1.13%)
Apr 13, 2010	7.643	7.976	7.643	7.848	17,253	+0.15(+1.91%)
Apr 12, 2010	7.693	7.726	7.548	7.701	24,976	+0.13(+1.72%)
Apr 09, 2010	7.576	7.615	7.548	7.571	21,216	-0.05(-0.66%)
Apr 08, 2010	7.548	7.632	7.497	7.621	46,557	+0.13(+1.78%)
Apr 07, 2010	7.486	7.576	7.482	7.487	18,034	+0.08(+1.05%)
Apr 06, 2010	7.360	7.424	7.360	7.410	27,137	+0.00(+0.00%)
Apr 05, 2010	7.410	7.410	7.360	7.410	9,768	+0.00(+0.00%)
Apr 01, 2010	7.399	7.410	7.410	7.410	22,341	-0.06(-0.74%)
Mar 31, 2010	7.571	7.687	7.426	7.465	1,801	+0.04(+0.52%)
Mar 30, 2010	7.426	7.571	7.365	7.426	23,366	-0.03(-0.37%)
Mar 29, 2010	7.471	7.590	7.437	7.454	5,828	-0.04(-0.52%)
Mar 26, 2010	7.493	7.604	7.437	7.493	6,192	-0.05(-0.63%)
Mar 25, 2010	7.437	7.632	7.437	7.541	10,475	+0.10(+1.39%)
Mar 24, 2010	7.482	7.521	7.437	7.437	4,576	-0.06(-0.74%)
Mar 23, 2010	7.493	7.609	7.437	7.493	19,139	-0.03(-0.44%)
Mar 22, 2010	7.471	7.576	7.471	7.526	7,037	-0.11(-1.38%)
Mar 19, 2010	7.548	7.632	7.426	7.632	11,026	+0.07(+0.88%)
Mar 18, 2010	7.565	7.565	7.565	7.565	900	+0.00(+0.00%)
Mar 17, 2010	7.437	7.632	7.415	7.565	13,737	+0.07(+0.96%)
Mar 16, 2010	7.410	7.543	7.410	7.493	4,197	+0.06(+0.82%)
Mar 15, 2010	7.437	7.571	7.365	7.432	15,725	-0.06(-0.74%)
Mar 12, 2010	7.493	7.493	7.355	7.487	37,657	-0.01(-0.07%)
Mar 11, 2010	7.560	7.560	7.371	7.493	3,828	+0.01(+0.07%)
Mar 10, 2010	7.438	7.520	7.438	7.487	7,775	-0.00(-0.02%)
Mar 09, 2010	7.340	7.509	7.340	7.489	11,436	+0.13(+1.80%)
Mar 08, 2010	7.275	7.384	7.259	7.357	9,720	+0.04(+0.60%)
Mar 05, 2010	7.231	7.520	7.215	7.313	52,512	+0.11(+1.60%)
Mar 04, 2010	7.237	7.248	7.139	7.198	16,803	-0.02(-0.31%)
Mar 03, 2010	7.411	7.535	7.220	7.220	33,626	-0.22(-2.93%)
Mar 02, 2010	7.308	7.476	7.308	7.438	2,936	+0.09(+1.26%)
Mar 01, 2010	7.280	7.564	7.280	7.346	4,404	+0.00(+0.00%)
Feb 26, 2010	7.259	7.346	7.248	7.346	4,903	+0.00(+0.00%)
Feb 25, 2010	7.302	7.346	7.302	7.346	2,385	-0.01(-0.15%)
Feb 24, 2010	7.357	7.493	7.324	7.357	2,653	+0.00(+0.00%)
Feb 23, 2010	7.139	7.357	7.139	7.357	28,719	+0.09(+1.20%)
Feb 22, 2010	7.357	7.357	7.224	7.269	11,694	-0.04(-0.52%)
Feb 19, 2010	7.357	7.357	7.308	7.308	3,440	+0.01(+0.07%)
Feb 18, 2010	7.335	7.354	7.302	7.302	5,046	+0.00(+0.00%)
Feb 17, 2010	7.357	7.357	7.263	7.302	11,322	-0.07(-0.96%)
Feb 16, 2010	7.384	7.476	7.308	7.373	46,363	-0.20(-2.66%)
Feb 12, 2010	7.444	7.575	7.575	7.575	2,385	+0.00(+0.00%)
Feb 11, 2010	7.427	7.624	7.427	7.575	11,338	+0.22(+2.96%)
Feb 10, 2010	7.357	7.357	7.357	7.357	367	+0.00(+0.00%)
Feb 09, 2010	7.359	7.520	7.351	7.357	1,574	-0.07(-0.95%)
Feb 08, 2010	7.427	7.427	7.427	7.427	183	+0.00(+0.00%)
Feb 05, 2010	7.515	7.520	7.346	7.427	13,689	+0.08(+1.11%)
Feb 04, 2010	7.415	7.501	7.329	7.346	11,904	-0.07(-0.88%)
Feb 03, 2010	7.411	7.411	7.408	7.411	4,921	+0.05(+0.74%)
Feb 02, 2010	7.411	7.482	7.357	7.357	18,958	-0.05(-0.74%)