Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.340	5.340	5.340	5.340	2,385	-0.08(-1.49%)
Feb 26, 2009	5.449	5.449	5.421	5.421	5,330	-0.02(-0.32%)
Feb 25, 2009	5.504	5.504	5.438	5.438	13,429	+0.02(+0.30%)
Feb 24, 2009	5.444	5.504	5.422	5.422	41,146	-0.03(-0.50%)
Feb 23, 2009	5.373	5.498	5.373	5.449	11,082	+0.01(+0.10%)
Feb 20, 2009	5.449	5.458	5.368	5.444	18,919	-0.03(-0.60%)
Feb 19, 2009	5.504	5.504	5.477	5.477	49,527	+0.16(+2.97%)
Feb 18, 2009	5.313	5.504	5.313	5.319	2,752	-0.13(-2.40%)
Feb 17, 2009	5.449	5.455	5.449	5.449	28,076	+0.00(+0.00%)
Feb 13, 2009	5.449	5.449	5.449	5.449	4,440	-0.05(-0.99%)
Feb 12, 2009	5.558	5.956	5.449	5.504	44,840	+0.04(+0.70%)
Feb 11, 2009	5.449	5.466	5.449	5.466	5,138	-0.04(-0.69%)
Feb 10, 2009	5.504	5.504	5.368	5.504	1,376	+0.03(+0.50%)
Feb 09, 2009	5.384	5.542	5.319	5.477	10,826	+0.05(+1.00%)
Feb 06, 2009	5.395	5.422	5.395	5.422	945	+0.02(+0.30%)
Feb 05, 2009	5.359	5.411	5.359	5.406	5,283	+0.04(+0.71%)
Feb 04, 2009	5.368	5.368	5.368	5.368	917	-0.08(-1.50%)
Feb 03, 2009	5.575	5.575	5.449	5.449	7,890	-0.17(-3.01%)
Feb 02, 2009	5.722	5.722	5.618	5.618	44,014	-0.10(-1.81%)
Jan 30, 2009	5.678	5.735	5.678	5.722	4,220	-0.16(-2.78%)
Jan 29, 2009	5.902	5.902	5.678	5.885	6,275	-0.03(-0.46%)
Jan 28, 2009	5.842	5.923	5.722	5.913	8,415	+0.08(+1.40%)
Jan 27, 2009	5.989	6.447	5.831	5.831	8,597	-0.24(-3.95%)
Jan 26, 2009	6.000	6.183	6.000	6.071	1,954	+0.13(+2.20%)
Jan 23, 2009	6.043	6.049	5.940	5.940	1,284	-0.19(-3.02%)
Jan 22, 2009	5.972	6.125	5.858	6.125	807	+0.19(+3.12%)
Jan 21, 2009	6.338	6.430	5.940	5.940	3,180	-0.16(-2.59%)
Jan 20, 2009	5.858	6.201	5.858	6.098	6,101	+0.02(+0.36%)
Jan 16, 2009	5.864	6.076	5.863	6.076	1,468	+0.08(+1.36%)
Jan 15, 2009	6.022	6.163	5.994	5.994	3,776	-0.04(-0.72%)
Jan 14, 2009	6.408	6.441	6.038	6.038	5,745	+0.00(+0.00%)
Jan 13, 2009	6.316	6.457	6.027	6.038	954	-0.42(-6.50%)
Jan 12, 2009	6.457	6.457	6.457	6.457	183	+0.00(+0.00%)
Jan 09, 2009	6.403	6.457	6.403	6.457	2,110	+0.21(+3.31%)
Jan 08, 2009	6.545	6.441	6.250	6.250	1,132	-0.40(-5.98%)
Jan 07, 2009	6.512	6.703	6.387	6.648	2,293	+0.07(+1.08%)
Jan 06, 2009	6.387	6.577	6.327	6.577	10,298	+0.04(+0.58%)
Jan 05, 2009	6.441	6.539	6.103	6.539	11,194	+0.15(+2.39%)
Jan 02, 2009	6.212	6.387	5.869	6.387	8,234	+0.16(+2.54%)
Dec 31, 2008	5.798	6.229	5.776	6.229	10,045	+0.34(+5.83%)
Dec 30, 2008	5.878	5.940	5.678	5.885	9,524	+0.08(+1.31%)
Dec 29, 2008	5.994	5.994	5.765	5.809	4,587	+0.00(+0.00%)
Dec 26, 2008	5.994	6.011	5.722	5.809	6,298	-0.20(-3.35%)
Dec 24, 2008	5.944	6.011	5.944	6.011	5,162	+0.29(+5.05%)
Dec 23, 2008	5.177	5.722	5.177	5.722	14,172	+0.54(+10.53%)
Dec 22, 2008	5.013	5.286	4.839	5.177	33,297	+0.27(+5.56%)
Dec 19, 2008	5.177	5.177	4.785	4.904	78,781	-0.19(-3.74%)
Dec 18, 2008	6.000	6.000	4.632	5.095	95,952	-1.02(-16.67%)
Dec 17, 2008	5.874	6.114	5.874	6.114	12,225	-0.16(-2.60%)
Dec 16, 2008	6.038	6.278	5.744	6.278	10,100	+0.28(+4.73%)
Dec 15, 2008	5.776	6.027	5.776	5.994	8,709	+0.27(+4.66%)
Dec 12, 2008	5.994	5.994	5.727	5.727	6,391	-0.25(-4.11%)
Dec 11, 2008	5.962	5.972	5.787	5.972	5,844	+0.22(+3.89%)
Dec 10, 2008	5.994	5.994	5.749	5.749	15,231	-0.16(-2.76%)
Dec 09, 2008	5.994	5.994	5.613	5.913	9,193	+0.07(+1.12%)
Dec 08, 2008	5.994	5.994	5.749	5.847	13,113	-0.01(-0.19%)
Dec 05, 2008	5.858	5.874	5.684	5.858	19,743	-0.27(-4.44%)
Dec 04, 2008	5.858	6.131	5.804	6.131	25,507	+0.27(+4.65%)
Dec 03, 2008	5.629	6.321	5.618	5.858	22,466	+0.41(+7.50%)
Dec 02, 2008	5.177	5.504	5.177	5.449	9,364	+0.31(+6.04%)