Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2009	6.812	7.084	6.812	6.975	37,558	+0.17(+2.56%)
Oct 30, 2009	7.384	7.389	6.801	6.801	101,669	-0.50(-6.87%)
Oct 29, 2009	8.049	8.049	7.231	7.302	73,073	-0.92(-11.17%)
Oct 28, 2009	8.463	8.463	7.945	8.220	34,657	-0.23(-2.68%)
Oct 27, 2009	8.062	8.719	8.062	8.446	35,705	+0.25(+2.99%)
Oct 26, 2009	8.550	8.550	7.983	8.201	42,957	-0.17(-2.07%)
Oct 23, 2009	8.299	8.501	8.229	8.375	8,716	-0.01(-0.08%)
Oct 22, 2009	8.474	8.534	8.331	8.381	8,074	-0.17(-2.04%)
Oct 21, 2009	8.822	8.844	8.403	8.555	17,756	-0.25(-2.85%)
Oct 20, 2009	8.812	8.844	8.806	8.806	3,712	-0.03(-0.34%)
Oct 19, 2009	9.068	9.068	8.828	8.836	5,321	-0.09(-1.01%)
Oct 16, 2009	8.910	9.111	8.910	8.926	2,706	-0.16(-1.80%)
Oct 15, 2009	8.844	9.133	8.844	9.090	1,275	+0.42(+4.84%)
Oct 14, 2009	9.046	9.536	8.651	8.670	33,605	-0.41(-4.56%)
Oct 13, 2009	8.245	9.343	8.245	9.084	71,219	+0.83(+10.03%)
Oct 12, 2009	8.855	8.855	7.876	8.256	58,669	-0.45(-5.19%)
Oct 09, 2009	8.637	8.730	8.252	8.708	28,473	+0.05(+0.57%)
Oct 08, 2009	8.899	8.960	8.637	8.659	19,407	-0.24(-2.69%)
Oct 07, 2009	8.882	9.216	8.882	8.899	21,842	+0.00(+0.03%)
Oct 06, 2009	9.216	9.220	8.882	8.896	24,709	-0.37(-3.96%)
Oct 05, 2009	9.536	9.536	9.220	9.263	20,740	-0.14(-1.46%)
Oct 02, 2009	9.618	9.618	9.280	9.400	11,138	-0.30(-3.09%)