Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.442	8.526	8.397	8.485	3,417	-0.08(-0.89%)
Jan 28, 2011	8.561	8.561	8.561	8.561	341	+0.00(+0.01%)
Jan 27, 2011	8.619	8.631	8.397	8.560	5,263	-0.04(-0.48%)
Jan 26, 2011	8.625	8.631	8.573	8.602	1,196	+0.03(+0.34%)
Jan 25, 2011	8.491	8.631	8.485	8.573	1,206	-0.03(-0.34%)
Jan 24, 2011	8.543	8.660	8.485	8.602	3,472	+0.06(+0.68%)
Jan 21, 2011	8.555	8.684	8.426	8.543	5,760	-0.07(-0.82%)
Jan 20, 2011	8.612	8.660	8.612	8.614	3,060	+0.03(+0.34%)
Jan 19, 2011	8.728	8.748	8.584	8.584	3,298	+0.01(+0.14%)
Jan 18, 2011	8.561	8.637	8.502	8.573	52,565	+0.12(+1.38%)
Jan 14, 2011	8.485	8.485	8.413	8.456	1,252	-0.03(-0.34%)
Jan 13, 2011	8.426	8.485	8.426	8.485	3,590	+0.06(+0.69%)
Jan 12, 2011	8.426	8.473	8.379	8.426	3,549	+0.00(+0.00%)
Jan 11, 2011	8.485	8.485	8.426	8.426	4,260	-0.06(-0.69%)
Jan 10, 2011	8.532	8.532	8.456	8.485	8,782	-0.02(-0.28%)
Jan 07, 2011	8.467	8.549	8.457	8.508	46,250	-0.12(-1.36%)
Jan 06, 2011	8.499	8.625	8.499	8.625	3,246	+0.03(+0.34%)
Jan 05, 2011	8.368	8.602	8.368	8.596	20,888	+0.11(+1.24%)
Jan 04, 2011	8.368	8.491	8.368	8.491	622	+0.15(+1.82%)
Jan 03, 2011	8.614	8.625	8.326	8.339	27,182	-0.03(-0.35%)
Dec 31, 2010	8.339	8.590	8.339	8.368	12,473	+0.00(+0.00%)
Dec 30, 2010	8.514	8.514	8.227	8.368	31,499	-0.18(-2.12%)
Dec 29, 2010	8.631	8.631	8.514	8.549	8,812	-0.08(-0.95%)
Dec 28, 2010	8.631	8.631	8.611	8.631	4,774	-0.00(-0.00%)
Dec 27, 2010	8.614	8.631	8.485	8.631	8,008	+0.03(+0.31%)
Dec 23, 2010	8.438	8.625	8.438	8.605	26,191	+0.12(+1.42%)
Dec 22, 2010	8.552	8.573	8.484	8.484	10,026	-0.15(-1.70%)
Dec 21, 2010	8.543	8.631	8.543	8.631	3,175	+0.18(+2.08%)
Dec 20, 2010	8.567	8.701	8.417	8.456	14,994	-0.11(-1.30%)
Dec 17, 2010	8.690	8.690	8.549	8.567	3,253	-0.18(-2.01%)
Dec 16, 2010	8.631	8.835	8.631	8.742	44,994	+0.17(+1.98%)
Dec 15, 2010	8.631	8.631	8.573	8.573	2,050	-0.06(-0.68%)
Dec 14, 2010	8.608	8.719	8.502	8.631	6,953	+0.00(+0.00%)
Dec 13, 2010	8.736	8.736	8.631	8.631	3,164	+0.02(+0.27%)
Dec 10, 2010	8.690	8.690	8.608	8.608	4,955	-0.08(-0.94%)
Dec 09, 2010	8.707	8.719	8.690	8.690	4,614	-0.03(-0.34%)
Dec 08, 2010	8.766	8.777	8.637	8.719	5,420	+0.03(+0.34%)
Dec 07, 2010	8.596	8.772	8.567	8.690	7,779	+0.09(+1.09%)
Dec 06, 2010	8.731	8.731	8.456	8.596	24,217	-0.03(-0.40%)
Dec 03, 2010	8.694	8.775	8.412	8.631	15,561	+0.11(+1.28%)
Dec 02, 2010	8.643	8.689	8.430	8.522	15,557	-0.10(-1.13%)
Dec 01, 2010	8.631	8.631	8.602	8.620	4,619	-0.01(-0.13%)
Nov 30, 2010	8.481	8.631	8.481	8.631	26,454	+0.24(+2.81%)
Nov 29, 2010	8.660	8.683	8.389	8.395	6,767	-0.18(-2.08%)
Nov 26, 2010	8.493	8.631	8.487	8.574	2,433	-0.05(-0.53%)
Nov 24, 2010	8.366	8.620	8.620	8.620	5,837	+0.22(+2.67%)
Nov 23, 2010	8.343	8.620	8.286	8.395	2,259	+0.05(+0.62%)
Nov 22, 2010	8.119	8.620	8.119	8.343	6,157	+0.02(+0.21%)
Nov 19, 2010	8.343	8.349	8.148	8.326	11,103	-0.02(-0.21%)
Nov 18, 2010	8.228	8.355	8.228	8.343	5,213	+0.05(+0.62%)
Nov 16, 2010	8.292	8.292	8.292	8.292	0	+0.00(+0.00%)
Nov 15, 2010	8.177	8.424	8.177	8.292	3,310	+0.06(+0.77%)
Nov 12, 2010	8.159	8.335	8.159	8.228	5,566	+0.00(+0.00%)
Nov 11, 2010	8.246	8.343	8.200	8.228	16,821	-0.09(-1.04%)
Nov 10, 2010	8.401	8.424	8.246	8.315	6,100	-0.03(-0.41%)
Nov 09, 2010	8.364	8.544	8.343	8.349	7,212	-0.08(-0.96%)
Nov 08, 2010	8.528	8.528	8.343	8.430	8,319	-0.10(-1.15%)
Nov 05, 2010	8.361	8.545	8.343	8.528	10,886	+0.18(+2.21%)
Nov 04, 2010	8.481	8.481	8.343	8.343	12,391	-0.06(-0.75%)
Nov 03, 2010	8.516	8.516	8.372	8.407	9,403	-0.03(-0.41%)
Nov 02, 2010	8.516	8.545	8.441	8.441	5,168	+0.01(+0.07%)