Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.670	7.670	7.495	7.621	15,834	+0.08(+1.01%)
Nov 27, 2009	7.441	7.545	7.359	7.545	1,100	+0.05(+0.65%)
Nov 25, 2009	7.370	7.495	7.362	7.495	45,310	+0.14(+1.85%)
Nov 24, 2009	7.495	7.513	7.359	7.359	5,233	-0.15(-2.03%)
Nov 23, 2009	7.359	7.768	7.359	7.512	15,334	+0.27(+3.69%)
Nov 20, 2009	7.645	7.645	7.245	7.245	5,842	-0.03(-0.45%)
Nov 19, 2009	7.343	7.365	7.261	7.277	5,631	-0.02(-0.30%)
Nov 18, 2009	7.261	7.381	7.256	7.299	19,580	-0.18(-2.41%)
Nov 17, 2009	7.212	7.506	7.147	7.479	8,519	+0.28(+3.86%)
Nov 16, 2009	7.202	7.332	7.201	7.201	2,880	-0.16(-2.15%)
Nov 13, 2009	7.163	7.414	7.163	7.359	9,522	+0.04(+0.60%)
Nov 12, 2009	7.692	7.692	7.190	7.316	15,959	-0.38(-4.89%)
Nov 11, 2009	7.697	7.806	7.692	7.692	1,100	+0.09(+1.15%)
Nov 10, 2009	7.779	7.779	7.577	7.605	5,539	-0.03(-0.36%)
Nov 09, 2009	7.795	7.795	7.632	7.632	18,663	+0.05(+0.72%)
Nov 06, 2009	7.632	7.632	7.490	7.577	5,310	+0.00(+0.00%)
Nov 05, 2009	7.119	7.697	7.119	7.577	29,578	+0.43(+5.95%)
Nov 04, 2009	6.978	7.316	6.939	7.152	19,534	+0.21(+2.97%)
Nov 03, 2009	6.978	7.032	6.918	6.946	15,123	-0.03(-0.45%)
Nov 02, 2009	6.814	7.087	6.814	6.978	37,545	+0.17(+2.56%)
Oct 30, 2009	7.386	7.392	6.803	6.803	101,633	-0.50(-6.87%)
Oct 29, 2009	8.052	8.052	7.234	7.305	73,047	-0.92(-11.17%)
Oct 28, 2009	8.466	8.466	7.948	8.223	34,645	-0.23(-2.68%)
Oct 27, 2009	8.065	8.722	8.065	8.449	35,692	+0.25(+2.99%)
Oct 26, 2009	8.553	8.553	7.986	8.204	42,942	-0.17(-2.07%)
Oct 23, 2009	8.302	8.504	8.231	8.378	8,713	-0.01(-0.08%)
Oct 22, 2009	8.477	8.537	8.334	8.384	8,071	-0.17(-2.04%)
Oct 21, 2009	8.826	8.847	8.406	8.558	17,750	-0.25(-2.85%)
Oct 20, 2009	8.815	8.847	8.809	8.809	3,711	-0.03(-0.34%)
Oct 19, 2009	9.071	9.071	8.831	8.839	5,319	-0.09(-1.01%)
Oct 16, 2009	8.913	9.115	8.913	8.929	2,705	-0.16(-1.80%)
Oct 15, 2009	8.847	9.136	8.847	9.093	1,274	+0.42(+4.84%)
Oct 14, 2009	9.049	9.540	8.654	8.673	33,594	-0.41(-4.56%)
Oct 13, 2009	8.248	9.346	8.248	9.087	71,194	+0.83(+10.03%)
Oct 12, 2009	8.858	8.858	7.879	8.259	58,648	-0.45(-5.19%)
Oct 09, 2009	8.640	8.733	8.255	8.711	28,463	+0.05(+0.57%)
Oct 08, 2009	8.902	8.963	8.640	8.662	19,400	-0.24(-2.69%)
Oct 07, 2009	8.886	9.219	8.886	8.902	21,835	+0.00(+0.03%)
Oct 06, 2009	9.220	9.224	8.886	8.900	24,700	-0.37(-3.96%)
Oct 05, 2009	9.540	9.540	9.224	9.267	20,732	-0.14(-1.46%)
Oct 02, 2009	9.621	9.621	9.284	9.403	11,135	-0.30(-3.09%)
Oct 01, 2009	9.485	9.763	9.267	9.703	41,098	+0.29(+3.13%)
Sep 30, 2009	9.774	10.07	9.289	9.409	62,554	-0.89(-8.68%)
Sep 29, 2009	10.34	10.36	10.17	10.30	52,119	-0.02(-0.21%)
Sep 28, 2009	10.25	10.36	9.976	10.32	68,281	+0.29(+2.94%)
Sep 25, 2009	9.949	10.07	9.949	10.03	29,862	+0.08(+0.82%)
Sep 24, 2009	10.17	10.17	9.949	9.949	17,724	-0.26(-2.51%)
Sep 23, 2009	10.24	10.25	9.976	10.20	45,150	+0.17(+1.74%)
Sep 22, 2009	9.453	10.20	9.453	10.03	48,907	+0.68(+7.29%)
Sep 21, 2009	9.343	9.458	9.011	9.349	38,295	+0.52(+5.86%)
Sep 18, 2009	9.365	9.403	8.831	8.831	37,510	-0.44(-4.71%)
Sep 17, 2009	10.07	10.07	9.109	9.267	58,105	+0.87(+10.39%)
Sep 16, 2009	7.615	8.444	7.615	8.395	32,275	+0.80(+10.47%)
Sep 15, 2009	7.446	7.599	7.446	7.599	6,174	+0.15(+2.05%)
Sep 14, 2009	7.523	7.523	7.446	7.446	1,284	-0.05(-0.65%)
Sep 11, 2009	7.550	7.550	7.430	7.495	7,315	-0.08(-1.08%)
Sep 10, 2009	7.566	7.610	7.423	7.577	3,833	+0.00(+0.00%)
Sep 09, 2009	7.626	7.637	7.577	7.577	2,922	+0.06(+0.80%)
Sep 08, 2009	7.365	7.763	7.332	7.517	26,236	-0.06(-0.79%)
Sep 03, 2009	7.425	7.577	7.577	7.577	55,033	+0.21(+2.81%)
Sep 02, 2009	7.370	7.370	7.370	7.370	1,100	+0.01(+0.15%)