Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	8.382	8.570	8.371	8.435	4,615	-0.12(-1.37%)
Feb 25, 2011	8.464	8.628	8.464	8.552	6,405	+0.09(+1.11%)
Feb 24, 2011	8.295	8.470	8.289	8.458	12,688	+0.12(+1.47%)
Feb 23, 2011	8.453	8.453	8.336	8.336	7,385	-0.12(-1.38%)
Feb 22, 2011	8.423	8.453	8.365	8.452	4,290	-0.01(-0.08%)
Feb 18, 2011	8.359	8.511	8.359	8.458	4,855	+0.09(+1.12%)
Feb 17, 2011	8.511	8.511	8.248	8.365	12,763	-0.12(-1.38%)
Feb 16, 2011	8.406	8.482	8.406	8.482	1,880	-0.03(-0.34%)
Feb 15, 2011	8.458	8.534	8.406	8.511	10,850	-0.09(-1.02%)
Feb 14, 2011	8.476	8.599	8.458	8.599	2,906	+0.16(+1.87%)
Feb 11, 2011	8.482	8.494	8.400	8.441	7,727	+0.12(+1.48%)
Feb 10, 2011	8.476	8.476	8.318	8.318	1,624	-0.15(-1.79%)
Feb 09, 2011	8.464	8.470	8.303	8.470	2,629	+0.02(+0.27%)
Feb 08, 2011	8.441	8.447	8.441	8.447	683	+0.11(+1.26%)
Feb 07, 2011	8.330	8.441	8.189	8.341	8,378	+0.01(+0.07%)
Feb 04, 2011	8.371	8.476	8.213	8.336	24,326	-0.06(-0.70%)
Feb 03, 2011	8.453	8.453	8.374	8.394	3,489	-0.03(-0.35%)
Feb 02, 2011	8.505	8.540	8.423	8.423	16,509	-0.09(-1.03%)
Feb 01, 2011	8.564	8.564	8.511	8.511	1,836	+0.03(+0.34%)
Jan 31, 2011	8.439	8.523	8.394	8.482	3,419	-0.08(-0.89%)
Jan 28, 2011	8.558	8.558	8.558	8.558	341	+0.00(+0.01%)
Jan 27, 2011	8.616	8.628	8.394	8.557	5,265	-0.04(-0.48%)
Jan 26, 2011	8.622	8.628	8.570	8.599	1,196	+0.03(+0.34%)
Jan 25, 2011	8.488	8.628	8.482	8.570	1,206	-0.03(-0.34%)
Jan 24, 2011	8.540	8.657	8.482	8.599	3,473	+0.06(+0.68%)
Jan 21, 2011	8.552	8.681	8.423	8.540	5,762	-0.07(-0.82%)
Jan 20, 2011	8.609	8.657	8.609	8.611	3,061	+0.03(+0.34%)
Jan 19, 2011	8.725	8.745	8.581	8.581	3,299	+0.01(+0.14%)
Jan 18, 2011	8.558	8.634	8.499	8.570	52,583	+0.12(+1.38%)
Jan 14, 2011	8.482	8.482	8.410	8.453	1,253	-0.03(-0.34%)
Jan 13, 2011	8.423	8.482	8.423	8.482	3,591	+0.06(+0.69%)
Jan 12, 2011	8.423	8.470	8.377	8.423	3,550	+0.00(+0.00%)
Jan 11, 2011	8.482	8.482	8.423	8.423	4,261	-0.06(-0.69%)
Jan 10, 2011	8.529	8.529	8.453	8.482	8,785	-0.02(-0.28%)
Jan 07, 2011	8.464	8.546	8.454	8.505	46,266	-0.12(-1.36%)
Jan 06, 2011	8.496	8.622	8.496	8.622	3,248	+0.03(+0.34%)
Jan 05, 2011	8.365	8.599	8.365	8.593	20,895	+0.11(+1.24%)
Jan 04, 2011	8.365	8.488	8.365	8.488	622	+0.15(+1.82%)
Jan 03, 2011	8.611	8.622	8.323	8.336	27,191	-0.03(-0.35%)
Dec 31, 2010	8.336	8.587	8.336	8.365	12,477	+0.00(+0.00%)
Dec 30, 2010	8.511	8.511	8.224	8.365	31,510	-0.18(-2.12%)
Dec 29, 2010	8.628	8.628	8.511	8.546	8,816	-0.08(-0.95%)
Dec 28, 2010	8.628	8.628	8.608	8.628	4,776	-0.00(-0.00%)
Dec 27, 2010	8.611	8.628	8.482	8.628	8,010	+0.03(+0.31%)
Dec 23, 2010	8.435	8.622	8.435	8.602	26,200	+0.12(+1.42%)
Dec 22, 2010	8.549	8.570	8.481	8.481	10,029	-0.15(-1.70%)
Dec 21, 2010	8.540	8.628	8.540	8.628	3,176	+0.18(+2.08%)
Dec 20, 2010	8.564	8.698	8.414	8.453	14,999	-0.11(-1.30%)
Dec 17, 2010	8.687	8.687	8.546	8.564	3,254	-0.18(-2.01%)
Dec 16, 2010	8.628	8.832	8.628	8.739	45,010	+0.17(+1.98%)
Dec 15, 2010	8.628	8.628	8.570	8.570	2,051	-0.06(-0.68%)
Dec 14, 2010	8.605	8.716	8.499	8.628	6,956	+0.00(+0.00%)
Dec 13, 2010	8.733	8.733	8.628	8.628	3,166	+0.02(+0.27%)
Dec 10, 2010	8.687	8.687	8.605	8.605	4,957	-0.08(-0.94%)
Dec 09, 2010	8.704	8.716	8.687	8.687	4,615	-0.03(-0.34%)
Dec 08, 2010	8.763	8.774	8.634	8.716	5,422	+0.03(+0.34%)
Dec 07, 2010	8.593	8.769	8.564	8.687	7,781	+0.09(+1.09%)
Dec 06, 2010	8.727	8.727	8.453	8.593	24,225	-0.03(-0.40%)
Dec 03, 2010	8.691	8.772	8.409	8.628	15,566	+0.11(+1.28%)
Dec 02, 2010	8.640	8.686	8.427	8.519	15,563	-0.10(-1.13%)