Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.466	7.520	7.466	7.482	5,198	+0.02(+0.22%)
Jan 28, 2010	7.498	7.746	7.466	7.466	18,756	-0.10(-1.30%)
Jan 27, 2010	7.417	7.575	7.400	7.564	15,759	+0.12(+1.61%)
Jan 26, 2010	7.493	7.575	7.444	7.444	6,477	-0.13(-1.73%)
Jan 25, 2010	7.476	7.575	7.395	7.575	4,466	+0.14(+1.83%)
Jan 22, 2010	7.498	7.504	7.411	7.438	3,677	-0.01(-0.07%)
Jan 21, 2010	7.536	7.547	7.417	7.444	12,974	-0.08(-1.01%)
Jan 20, 2010	7.487	7.575	7.476	7.520	9,861	-0.04(-0.50%)
Jan 19, 2010	7.575	7.656	7.504	7.558	5,872	+0.03(+0.34%)
Jan 15, 2010	7.635	7.532	7.532	7.532	12,845	-0.17(-2.24%)
Jan 14, 2010	7.656	7.716	7.629	7.705	22,795	+0.02(+0.28%)
Jan 13, 2010	7.738	7.923	7.580	7.684	41,467	-0.09(-1.19%)
Jan 12, 2010	7.733	8.120	7.722	7.776	33,923	+0.04(+0.49%)
Jan 11, 2010	7.773	7.773	7.599	7.738	12,295	+0.16(+2.16%)
Jan 08, 2010	7.466	7.618	7.466	7.575	10,125	+0.01(+0.14%)
Jan 07, 2010	7.493	7.575	7.493	7.564	2,352	+0.07(+0.94%)
Jan 06, 2010	7.444	7.778	7.438	7.493	28,799	-0.07(-0.95%)
Jan 05, 2010	7.667	7.667	7.487	7.565	16,001	+0.04(+0.60%)
Jan 04, 2010	7.531	7.820	7.515	7.520	28,539	-0.35(-4.50%)
Dec 31, 2009	8.065	7.874	7.874	7.874	59,273	-0.15(-1.90%)
Dec 30, 2009	8.038	8.446	7.828	8.027	85,303	+0.01(+0.14%)
Dec 29, 2009	7.542	8.016	7.498	8.016	45,811	+0.53(+7.06%)
Dec 28, 2009	7.613	7.613	7.454	7.487	23,615	-0.01(-0.07%)
Dec 24, 2009	7.493	7.493	7.492	7.493	15,792	-0.05(-0.72%)
Dec 23, 2009	7.547	7.624	7.477	7.547	13,023	+0.02(+0.29%)
Dec 22, 2009	7.526	7.531	7.493	7.526	5,354	-0.12(-1.57%)
Dec 21, 2009	7.580	7.645	7.547	7.645	2,675	+0.23(+3.09%)
Dec 18, 2009	7.645	7.801	7.417	7.417	18,262	+0.02(+0.25%)
Dec 17, 2009	7.798	7.820	7.357	7.398	11,924	-0.09(-1.27%)
Dec 16, 2009	7.629	7.629	7.493	7.493	2,271	-0.08(-1.08%)
Dec 15, 2009	7.629	7.733	7.575	7.575	16,157	-0.08(-1.07%)
Dec 14, 2009	7.749	7.855	7.629	7.656	7,165	-0.14(-1.85%)
Dec 11, 2009	7.847	7.847	7.738	7.801	5,857	-0.10(-1.21%)
Dec 10, 2009	7.765	7.901	7.765	7.896	5,664	+0.13(+1.68%)
Dec 09, 2009	7.744	7.787	7.744	7.765	1,765	-0.13(-1.59%)
Dec 08, 2009	7.967	8.076	7.891	7.891	5,507	+0.00(+0.00%)
Dec 07, 2009	8.054	8.076	7.793	7.891	11,039	-0.15(-1.83%)
Dec 04, 2009	8.070	8.305	7.847	8.038	7,731	+0.25(+3.15%)
Dec 03, 2009	8.272	8.283	7.705	7.793	12,983	-0.48(-5.80%)
Dec 02, 2009	8.169	8.697	8.163	8.272	51,088	+0.07(+0.86%)
Dec 01, 2009	7.624	8.310	7.569	8.201	25,786	+0.58(+7.65%)
Nov 30, 2009	7.667	7.667	7.493	7.618	15,840	+0.08(+1.01%)
Nov 27, 2009	7.438	7.542	7.357	7.542	1,101	+0.05(+0.65%)
Nov 25, 2009	7.368	7.493	7.359	7.493	45,326	+0.14(+1.85%)
Nov 24, 2009	7.493	7.510	7.357	7.357	5,235	-0.15(-2.03%)
Nov 23, 2009	7.357	7.765	7.357	7.509	15,339	+0.27(+3.69%)
Nov 20, 2009	7.643	7.643	7.242	7.242	5,844	-0.03(-0.45%)
Nov 19, 2009	7.340	7.362	7.259	7.275	5,633	-0.02(-0.30%)
Nov 18, 2009	7.259	7.378	7.253	7.297	19,587	-0.18(-2.41%)
Nov 17, 2009	7.209	7.504	7.144	7.476	8,522	+0.28(+3.86%)
Nov 16, 2009	7.200	7.329	7.199	7.199	2,881	-0.16(-2.15%)
Nov 13, 2009	7.160	7.411	7.160	7.357	9,525	+0.04(+0.60%)
Nov 12, 2009	7.689	7.689	7.188	7.313	15,965	-0.38(-4.89%)
Nov 11, 2009	7.694	7.803	7.689	7.689	1,101	+0.09(+1.15%)
Nov 10, 2009	7.776	7.776	7.575	7.602	5,541	-0.03(-0.36%)
Nov 09, 2009	7.793	7.793	7.629	7.629	18,670	+0.05(+0.72%)
Nov 06, 2009	7.629	7.629	7.487	7.575	5,312	+0.00(+0.00%)
Nov 05, 2009	7.117	7.694	7.117	7.575	29,588	+0.43(+5.95%)
Nov 04, 2009	6.975	7.313	6.937	7.150	19,541	+0.21(+2.97%)
Nov 03, 2009	6.975	7.030	6.915	6.944	15,128	-0.03(-0.45%)