Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.172	8.595	8.172	8.411	22,790	+0.25(+3.08%)
Dec 29, 2011	8.254	8.273	8.160	8.160	3,982	-0.00(-0.01%)
Dec 28, 2011	8.172	8.310	8.160	8.160	3,043	-0.18(-2.17%)
Dec 27, 2011	8.348	8.354	8.210	8.342	2,198	+0.01(+0.15%)
Dec 23, 2011	8.254	8.329	8.185	8.329	8,306	+0.17(+2.08%)
Dec 21, 2011	8.182	8.254	8.160	8.160	5,257	-0.11(-1.37%)
Dec 20, 2011	8.103	8.461	8.103	8.273	4,078	+0.05(+0.61%)
Dec 19, 2011	8.166	8.585	8.160	8.222	1,419	-0.11(-1.29%)
Dec 16, 2011	8.274	8.335	8.224	8.330	5,475	+0.23(+2.82%)
Dec 15, 2011	8.181	8.181	7.960	8.101	27,773	-0.03(-0.38%)
Dec 14, 2011	8.151	8.286	8.126	8.132	3,105	-0.01(-0.15%)
Dec 13, 2011	8.329	8.335	8.107	8.144	7,169	-0.32(-3.78%)
Dec 12, 2011	8.064	8.625	8.064	8.465	2,212	-0.01(-0.15%)
Dec 09, 2011	8.175	8.477	8.169	8.477	10,221	+0.39(+4.88%)
Dec 08, 2011	8.114	8.114	8.077	8.083	4,152	+0.01(+0.08%)
Dec 07, 2011	8.058	8.163	8.058	8.077	7,228	+0.01(+0.08%)
Dec 06, 2011	8.058	8.132	8.058	8.070	3,181	-0.15(-1.87%)
Dec 05, 2011	8.317	8.317	8.224	8.224	6,168	+0.03(+0.38%)
Dec 02, 2011	8.138	8.378	8.101	8.194	9,710	+0.09(+1.06%)
Dec 01, 2011	8.569	8.569	8.021	8.107	27,563	-0.46(-5.32%)
Nov 30, 2011	8.594	8.594	8.532	8.563	2,585	+0.02(+0.22%)
Nov 29, 2011	8.323	8.582	8.320	8.545	5,066	+0.26(+3.12%)
Nov 28, 2011	8.773	8.773	8.286	8.286	3,522	-0.14(-1.61%)
Nov 25, 2011	8.483	8.489	8.415	8.422	1,947	+0.06(+0.73%)
Nov 23, 2011	8.754	8.754	8.361	8.361	3,084	-0.26(-3.06%)
Nov 22, 2011	8.717	8.779	8.625	8.625	2,321	-0.01(-0.07%)
Nov 21, 2011	8.625	8.770	8.625	8.631	2,897	-0.09(-0.99%)
Nov 16, 2011	8.717	8.717	8.717	8.717	0	+0.09(+1.07%)
Nov 15, 2011	8.227	8.625	8.218	8.625	7,112	+0.27(+3.24%)
Nov 14, 2011	8.354	8.354	8.354	8.354	324	-0.31(-3.56%)
Nov 11, 2011	8.415	8.662	8.415	8.662	6,197	+0.28(+3.38%)
Nov 10, 2011	8.613	8.624	8.341	8.378	1,970	-0.01(-0.15%)
Nov 09, 2011	8.391	8.397	8.391	8.391	811	-0.27(-3.13%)
Nov 08, 2011	8.372	8.748	8.372	8.662	2,438	+0.28(+3.38%)
Nov 07, 2011	8.545	8.545	8.169	8.378	649	+0.03(+0.41%)
Nov 04, 2011	8.323	8.452	8.317	8.344	5,911	-0.21(-2.42%)
Nov 03, 2011	8.600	8.619	8.551	8.551	811	-0.07(-0.80%)
Nov 01, 2011	8.619	8.620	8.620	8.620	17,368	-0.00(-0.06%)
Oct 31, 2011	8.693	8.699	8.625	8.625	4,207	-0.04(-0.50%)
Oct 28, 2011	8.859	8.859	8.502	8.668	2,921	-0.35(-3.89%)
Oct 27, 2011	8.668	9.019	8.668	9.019	5,811	+0.39(+4.57%)
Oct 26, 2011	8.378	8.625	8.378	8.625	12,432	+0.28(+3.32%)
Oct 25, 2011	8.335	8.378	8.335	8.348	1,785	+0.01(+0.15%)
Oct 24, 2011	8.231	8.440	8.095	8.335	12,644	+0.33(+4.08%)
Oct 21, 2011	8.175	8.305	8.009	8.009	5,418	-0.12(-1.44%)
Oct 20, 2011	8.144	8.144	8.101	8.126	1,785	+0.02(+0.30%)
Oct 19, 2011	8.120	8.132	8.077	8.101	2,754	+0.09(+1.15%)
Oct 18, 2011	8.120	8.132	8.009	8.009	1,623	-0.05(-0.61%)
Oct 17, 2011	8.132	8.132	8.046	8.058	8,023	-0.01(-0.08%)
Oct 14, 2011	8.132	8.132	7.880	8.064	1,814	+0.04(+0.46%)
Oct 13, 2011	8.070	8.070	7.879	8.027	1,020	-0.06(-0.76%)
Oct 12, 2011	8.070	8.132	7.886	8.089	14,698	+0.15(+1.94%)
Oct 11, 2011	8.101	8.101	7.836	7.935	2,808	-0.16(-1.98%)
Oct 10, 2011	8.070	8.095	8.070	8.095	811	+0.27(+3.46%)
Oct 07, 2011	7.972	8.009	7.824	7.824	4,114	-0.08(-1.01%)
Oct 06, 2011	8.088	8.088	7.886	7.904	4,726	-0.22(-2.66%)
Oct 05, 2011	8.175	8.175	8.120	8.120	649	+0.21(+2.65%)
Oct 04, 2011	8.194	8.194	7.904	7.910	12,427	-0.36(-4.33%)
Oct 03, 2011	8.261	8.268	8.261	8.268	478	+0.10(+1.21%)
Sep 30, 2011	8.317	8.317	8.169	8.169	2,207	+0.19(+2.39%)
Sep 29, 2011	8.157	8.163	7.947	7.978	7,119	-0.17(-2.04%)
Sep 28, 2011	8.514	8.514	8.144	8.144	1,035	+0.02(+0.23%)
Sep 27, 2011	8.114	8.126	8.114	8.126	1,272	-0.04(-0.45%)
Sep 26, 2011	8.200	8.212	8.151	8.163	4,799	-0.20(-2.43%)
Sep 23, 2011	8.317	8.470	8.317	8.366	11,232	+0.12(+1.49%)
Sep 22, 2011	8.231	8.243	8.151	8.243	1,267	-0.25(-2.97%)
Sep 21, 2011	8.539	8.539	8.440	8.496	3,489	+0.12(+1.47%)
Sep 19, 2011	8.415	8.372	8.372	8.372	2,272	-0.19(-2.23%)
Sep 16, 2011	8.452	8.563	8.323	8.563	14,050	+0.36(+4.43%)
Sep 15, 2011	8.284	8.405	8.200	8.200	12,440	-0.05(-0.59%)
Sep 14, 2011	8.188	8.248	8.188	8.248	3,968	+0.10(+1.20%)
Sep 13, 2011	8.183	8.183	8.067	8.150	9,912	+0.08(+1.03%)
Sep 12, 2011	8.043	8.188	8.030	8.067	6,214	-0.07(-0.82%)
Sep 09, 2011	8.097	8.188	8.097	8.133	6,479	+0.04(+0.45%)
Sep 08, 2011	8.164	8.164	8.097	8.097	10,525	-0.15(-1.83%)
Sep 07, 2011	8.139	8.248	8.139	8.248	3,939	+0.00(+0.00%)
Sep 06, 2011	8.248	8.248	8.103	8.248	10,467	-0.03(-0.37%)
Sep 02, 2011	8.333	8.339	8.218	8.278	2,483	-0.04(-0.44%)
Sep 01, 2011	8.303	8.345	8.236	8.315	4,448	-0.08(-1.01%)
Aug 31, 2011	8.387	8.399	8.170	8.399	5,720	+0.03(+0.36%)
Aug 30, 2011	8.345	8.369	8.315	8.369	5,262	+0.05(+0.58%)
Aug 29, 2011	8.333	8.376	8.315	8.321	1,652	+0.01(+0.07%)
Aug 26, 2011	8.127	8.315	8.127	8.315	992	+0.15(+1.85%)
Aug 25, 2011	8.339	8.339	8.164	8.164	2,645	-0.17(-2.03%)
Aug 24, 2011	8.333	8.333	8.333	8.333	330	+0.04(+0.51%)
Aug 23, 2011	8.284	8.436	8.224	8.291	11,711	+0.02(+0.29%)
Aug 22, 2011	8.708	8.708	8.266	8.266	10,935	-0.50(-5.66%)
Aug 19, 2011	8.798	8.798	8.315	8.762	1,309	+0.45(+5.38%)
Aug 18, 2011	8.242	8.315	8.242	8.315	1,686	-0.12(-1.43%)
Aug 17, 2011	8.284	8.466	8.284	8.436	7,974	+0.03(+0.36%)
Aug 16, 2011	8.466	8.466	8.303	8.405	5,253	-0.21(-2.46%)
Aug 15, 2011	8.895	9.337	8.617	8.617	9,966	-0.25(-2.80%)
Aug 12, 2011	8.151	9.176	8.151	8.865	16,183	+0.70(+8.59%)
Aug 11, 2011	8.012	8.164	8.012	8.164	7,737	+0.04(+0.45%)
Aug 10, 2011	8.049	8.127	8.043	8.127	7,607	+0.07(+0.82%)
Aug 09, 2011	8.109	8.303	8.052	8.061	8,192	-0.04(-0.52%)
Aug 08, 2011	8.617	8.635	8.012	8.103	20,782	-0.53(-6.16%)
Aug 05, 2011	8.756	8.980	8.617	8.635	7,663	-0.37(-4.10%)
Aug 04, 2011	8.808	9.173	8.617	9.004	16,216	+0.05(+0.61%)
Aug 03, 2011	8.913	9.222	8.768	8.950	6,482	-0.28(-3.08%)
Aug 02, 2011	9.361	9.367	9.216	9.234	1,405	-0.19(-1.99%)
Aug 01, 2011	9.343	9.421	9.161	9.421	2,984	+0.26(+2.84%)
Jul 29, 2011	9.439	9.536	9.022	9.161	16,407	-0.30(-3.13%)
Jul 28, 2011	9.161	9.554	9.101	9.458	16,520	+0.27(+2.89%)
Jul 27, 2011	9.198	9.494	9.071	9.192	6,780	-0.05(-0.59%)
Jul 26, 2011	9.373	9.373	9.167	9.246	4,464	-0.11(-1.23%)
Jul 25, 2011	9.373	9.675	9.349	9.361	12,085	-0.29(-3.01%)
Jul 22, 2011	9.464	9.772	9.464	9.651	15,506	+0.08(+0.88%)
Jul 21, 2011	9.536	9.714	9.312	9.566	4,514	+0.03(+0.32%)
Jul 20, 2011	9.724	9.724	9.536	9.536	1,984	-0.02(-0.19%)
Jul 19, 2011	9.524	9.554	9.464	9.554	1,322	+0.11(+1.15%)
Jul 18, 2011	9.736	9.736	9.113	9.445	10,206	-0.27(-2.74%)
Jul 15, 2011	9.645	9.778	9.385	9.712	2,740	+0.05(+0.50%)
Jul 14, 2011	9.784	9.784	9.462	9.663	5,430	-0.11(-1.17%)
Jul 13, 2011	9.585	9.833	9.585	9.778	5,533	+0.46(+4.93%)
Jul 12, 2011	9.488	9.518	9.319	9.319	2,627	-0.08(-0.90%)
Jul 11, 2011	10.04	10.04	9.294	9.403	24,502	-0.64(-6.38%)
Jul 08, 2011	9.881	10.13	9.857	10.04	5,154	+0.01(+0.06%)
Jul 07, 2011	9.857	10.13	9.857	10.04	15,754	+0.17(+1.72%)
Jul 06, 2011	9.754	10.13	9.754	9.869	8,787	+0.25(+2.64%)
Jul 05, 2011	9.869	10.06	9.450	9.615	11,089	+0.19(+1.99%)
Jul 01, 2011	9.183	9.427	9.183	9.427	2,439	+0.21(+2.23%)
Jun 30, 2011	8.974	9.381	8.919	9.222	14,160	+0.32(+3.60%)
Jun 29, 2011	8.889	9.033	8.829	8.901	6,031	+0.00(+0.00%)
Jun 28, 2011	8.847	8.919	8.835	8.901	19,713	+0.05(+0.62%)
Jun 27, 2011	9.101	9.101	8.617	8.847	49,660	-0.16(-1.81%)
Jun 24, 2011	9.222	9.222	8.974	9.010	15,032	-0.06(-0.67%)
Jun 23, 2011	9.566	9.566	8.732	9.071	66,409	-0.52(-5.39%)
Jun 22, 2011	9.460	9.674	9.460	9.588	3,678	+0.10(+1.10%)
Jun 21, 2011	9.525	9.673	9.287	9.483	11,254	+0.02(+0.19%)
Jun 20, 2011	9.466	9.668	9.269	9.466	7,920	+0.02(+0.25%)
Jun 17, 2011	9.676	9.676	9.382	9.442	4,790	+0.21(+2.32%)
Jun 16, 2011	9.489	9.537	9.227	9.227	6,697	-0.34(-3.52%)
Jun 15, 2011	9.579	9.579	9.412	9.564	27,860	+0.04(+0.47%)
Jun 14, 2011	9.656	9.656	9.519	9.519	4,364	-0.12(-1.23%)
Jun 13, 2011	9.811	9.811	9.525	9.638	4,147	-0.11(-1.15%)
Jun 10, 2011	9.662	9.822	9.662	9.750	2,993	+0.07(+0.73%)
Jun 09, 2011	9.799	9.805	9.674	9.680	5,039	-0.08(-0.85%)
Jun 08, 2011	9.774	9.823	9.763	9.763	2,514	-0.03(-0.30%)
Jun 07, 2011	9.954	9.954	9.793	9.793	4,532	-0.21(-2.14%)
Jun 06, 2011	10.00	10.05	9.972	10.01	4,516	-0.06(-0.57%)
Jun 03, 2011	10.05	10.13	9.995	10.06	7,903	+0.16(+1.60%)
May 24, 2011	10.14	10.17	9.906	9.906	2,378	+0.11(+1.16%)
May 23, 2011	9.966	10.00	9.793	9.793	7,085	-0.27(-2.66%)
May 20, 2011	9.733	10.42	9.733	10.06	3,540	+0.34(+3.49%)
May 19, 2011	9.644	9.722	9.525	9.722	7,543	+0.10(+0.99%)
May 18, 2011	9.644	9.644	9.623	9.626	1,471	-0.01(-0.07%)
May 17, 2011	9.805	9.805	9.454	9.633	28,319	-0.56(-5.49%)
May 16, 2011	10.30	10.30	10.01	10.19	12,934	-0.11(-1.04%)
May 13, 2011	10.35	10.35	10.30	10.30	12,732	-0.05(-0.52%)
May 12, 2011	10.31	10.35	10.24	10.35	20,726	+0.12(+1.16%)
May 11, 2011	10.15	10.35	10.12	10.23	20,896	+0.05(+0.53%)
May 10, 2011	10.00	10.19	10.00	10.18	40,376	+0.15(+1.48%)
May 09, 2011	9.811	10.03	9.775	10.03	12,284	+0.25(+2.56%)
May 06, 2011	9.495	9.823	9.466	9.781	10,826	+0.17(+1.73%)
May 05, 2011	9.466	9.745	9.466	9.614	4,086	-0.01(-0.12%)
May 04, 2011	9.745	9.745	9.412	9.626	12,094	-0.12(-1.22%)
May 03, 2011	9.853	9.853	9.745	9.745	5,610	-0.07(-0.73%)
May 02, 2011	9.817	9.900	9.775	9.817	4,031	-0.07(-0.66%)
Apr 29, 2011	9.870	9.912	9.870	9.882	10,162	-0.06(-0.60%)
Apr 28, 2011	9.936	9.942	9.835	9.942	9,248	+0.01(+0.06%)
Apr 27, 2011	9.983	9.983	9.692	9.936	4,589	+0.02(+0.18%)
Apr 26, 2011	9.870	10.09	9.668	9.918	12,400	+0.01(+0.12%)
Apr 25, 2011	9.704	9.989	9.704	9.906	9,512	-0.08(-0.83%)
Apr 21, 2011	9.823	10.00	9.823	9.989	9,003	+0.03(+0.29%)
Apr 20, 2011	9.972	9.999	9.858	9.961	21,603	+0.02(+0.19%)
Apr 19, 2011	9.626	9.942	9.591	9.942	39,032	+0.36(+3.73%)
Apr 18, 2011	9.525	9.668	9.519	9.585	21,163	+0.07(+0.69%)
Apr 15, 2011	9.430	9.519	9.269	9.519	20,869	+0.11(+1.20%)
Apr 14, 2011	8.930	9.614	8.930	9.407	69,119	+0.48(+5.34%)
Apr 13, 2011	8.876	8.930	8.870	8.930	14,466	+0.06(+0.67%)
Apr 12, 2011	8.805	8.870	8.751	8.870	12,017	+0.06(+0.68%)
Apr 11, 2011	8.721	8.811	8.721	8.811	24,954	+0.17(+1.94%)
Apr 08, 2011	8.686	8.745	8.638	8.643	11,590	-0.07(-0.83%)
Apr 07, 2011	8.665	8.715	8.665	8.715	671	-0.01(-0.07%)
Apr 06, 2011	8.656	8.721	8.656	8.721	12,499	+0.06(+0.69%)
Apr 05, 2011	8.543	8.662	8.526	8.662	13,686	+0.13(+1.46%)
Apr 04, 2011	8.483	8.537	8.471	8.537	5,976	+0.05(+0.64%)
Apr 01, 2011	8.418	8.483	8.394	8.483	1,978	+0.03(+0.34%)
Mar 31, 2011	8.495	8.495	8.334	8.454	25,599	-0.03(-0.35%)
Mar 30, 2011	8.573	8.573	8.483	8.483	9,101	-0.07(-0.77%)
Mar 29, 2011	8.644	8.644	8.549	8.549	2,012	+0.08(+0.91%)
Mar 28, 2011	8.775	8.775	8.459	8.471	9,714	-0.22(-2.53%)
Mar 25, 2011	8.483	8.733	8.424	8.692	24,260	+0.22(+2.60%)
Mar 24, 2011	8.427	8.482	8.427	8.471	680	-0.01(-0.14%)
Mar 23, 2011	8.483	8.555	8.394	8.483	10,065	-0.02(-0.28%)
Mar 22, 2011	8.507	8.507	8.507	8.507	307	-0.01(-0.14%)
Mar 21, 2011	8.573	8.614	8.519	8.519	537	+0.04(+0.49%)
Mar 18, 2011	8.531	8.674	8.334	8.477	9,860	-0.08(-0.90%)
Mar 17, 2011	8.424	8.692	8.394	8.555	6,260	-0.20(-2.24%)
Mar 16, 2011	8.763	8.763	8.751	8.751	942	+0.06(+0.68%)
Mar 15, 2011	8.394	8.692	8.394	8.692	10,367	+0.04(+0.41%)
Mar 14, 2011	8.573	8.662	8.543	8.656	2,954	-0.01(-0.07%)
Mar 11, 2011	8.573	8.668	8.573	8.662	3,445	+0.09(+1.04%)
Mar 10, 2011	8.555	8.619	8.555	8.573	4,272	-0.03(-0.34%)
Mar 09, 2011	8.631	8.631	8.494	8.602	6,745	+0.03(+0.34%)
Mar 08, 2011	8.444	8.579	8.444	8.573	8,486	+0.15(+1.74%)
Mar 07, 2011	8.403	8.426	8.388	8.426	8,349	+0.03(+0.32%)
Mar 04, 2011	8.409	8.409	8.339	8.399	3,812	+0.03(+0.38%)
Mar 03, 2011	8.368	8.368	8.339	8.368	5,817	+0.03(+0.35%)
Mar 02, 2011	8.397	8.397	8.339	8.339	683	-0.01(-0.14%)
Mar 01, 2011	8.549	8.549	8.339	8.350	5,005	-0.09(-1.04%)
Feb 28, 2011	8.385	8.573	8.374	8.438	4,614	-0.12(-1.37%)
Feb 25, 2011	8.467	8.631	8.467	8.555	6,403	+0.09(+1.11%)
Feb 24, 2011	8.298	8.473	8.292	8.461	12,683	+0.12(+1.47%)
Feb 23, 2011	8.456	8.456	8.339	8.339	7,382	-0.12(-1.38%)
Feb 22, 2011	8.426	8.456	8.368	8.455	4,289	-0.01(-0.08%)
Feb 18, 2011	8.362	8.514	8.362	8.461	4,853	+0.09(+1.12%)
Feb 17, 2011	8.514	8.514	8.251	8.368	12,758	-0.12(-1.38%)
Feb 16, 2011	8.409	8.485	8.409	8.485	1,879	-0.03(-0.34%)
Feb 15, 2011	8.461	8.537	8.409	8.514	10,846	-0.09(-1.02%)
Feb 14, 2011	8.479	8.602	8.461	8.602	2,905	+0.16(+1.87%)
Feb 11, 2011	8.485	8.497	8.403	8.444	7,724	+0.12(+1.48%)
Feb 10, 2011	8.479	8.479	8.321	8.321	1,623	-0.15(-1.79%)
Feb 09, 2011	8.467	8.473	8.306	8.473	2,628	+0.02(+0.27%)
Feb 08, 2011	8.444	8.450	8.444	8.450	683	+0.11(+1.26%)
Feb 07, 2011	8.333	8.444	8.192	8.344	8,375	+0.01(+0.07%)
Feb 04, 2011	8.374	8.479	8.216	8.339	24,318	-0.06(-0.70%)
Feb 03, 2011	8.456	8.456	8.377	8.397	3,487	-0.03(-0.35%)
Feb 02, 2011	8.508	8.543	8.426	8.426	16,503	-0.09(-1.03%)
Feb 01, 2011	8.567	8.567	8.514	8.514	1,835	+0.03(+0.34%)
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%)