Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.09	10.10	10.05	10.10	1,753	-0.02(-0.19%)
Feb 28, 2012	10.14	10.29	10.10	10.12	2,310	+0.08(+0.75%)
Feb 27, 2012	10.13	10.34	10.05	10.05	1,585	-0.09(-0.87%)
Feb 24, 2012	10.07	10.29	10.04	10.13	7,964	+0.04(+0.44%)
Feb 23, 2012	9.976	10.29	9.976	10.09	3,424	+0.12(+1.20%)
Feb 22, 2012	9.851	10.21	9.851	9.970	2,231	+0.06(+0.63%)
Feb 21, 2012	10.10	10.10	9.889	9.907	4,451	-0.19(-1.93%)
Feb 17, 2012	10.20	10.20	10.05	10.10	3,694	-0.09(-0.92%)
Feb 16, 2012	10.23	10.28	10.13	10.20	6,014	+0.07(+0.68%)
Feb 15, 2012	9.958	10.23	9.958	10.13	12,112	+0.15(+1.51%)
Feb 14, 2012	9.600	10.05	9.599	9.976	14,895	+0.56(+5.93%)
Feb 13, 2012	9.349	9.419	9.308	9.418	7,012	+0.16(+1.74%)
Feb 10, 2012	9.257	9.257	9.257	9.257	318	+0.10(+1.05%)
Feb 09, 2012	9.161	9.249	9.161	9.161	1,035	-0.03(-0.33%)
Feb 08, 2012	9.191	9.191	9.191	9.191	275	+0.01(+0.13%)
Feb 07, 2012	9.098	9.180	9.098	9.180	2,655	+0.08(+0.90%)
Feb 06, 2012	9.060	9.098	9.060	9.098	2,801	+0.01(+0.07%)
Feb 03, 2012	9.098	9.180	8.916	9.092	11,742	+0.04(+0.42%)
Feb 02, 2012	8.816	9.098	8.816	9.054	3,125	-0.03(-0.35%)
Feb 01, 2012	9.098	9.098	8.853	9.085	9,798	-0.01(-0.14%)
Jan 31, 2012	8.640	9.098	8.640	9.098	5,434	+0.16(+1.75%)
Jan 30, 2012	8.853	8.941	8.740	8.941	11,022	+0.07(+0.77%)
Jan 27, 2012	8.941	8.941	8.627	8.873	2,914	+0.09(+1.01%)
Jan 25, 2012	8.778	8.784	8.784	8.784	1,434	+0.03(+0.31%)
Jan 24, 2012	8.784	8.784	8.757	8.757	3,426	+0.10(+1.21%)
Jan 23, 2012	8.640	8.784	8.533	8.652	4,392	-0.01(-0.07%)
Jan 20, 2012	8.765	8.765	8.659	8.659	2,390	-0.11(-1.22%)
Jan 19, 2012	8.759	8.765	8.728	8.765	637	+0.01(+0.14%)
Jan 18, 2012	8.784	8.784	8.439	8.753	4,478	+0.00(+0.00%)
Jan 17, 2012	8.621	8.784	8.596	8.753	4,990	+0.29(+3.41%)
Jan 13, 2012	8.464	8.464	8.464	8.464	159	-0.07(-0.77%)
Jan 12, 2012	8.458	8.540	8.458	8.530	2,231	+0.09(+1.08%)
Jan 11, 2012	8.521	8.546	8.320	8.439	6,805	-0.04(-0.52%)
Jan 10, 2012	8.696	8.696	8.483	8.483	3,858	-0.01(-0.07%)
Jan 09, 2012	8.533	8.740	8.351	8.489	12,788	+0.02(+0.22%)
Jan 06, 2012	8.471	8.564	8.471	8.471	3,582	+0.13(+1.50%)
Jan 05, 2012	8.587	8.596	8.326	8.345	9,261	-0.18(-2.13%)
Jan 04, 2012	8.514	8.527	8.395	8.527	2,051	+0.12(+1.42%)
Dec 30, 2011	8.169	8.592	8.169	8.408	22,798	+0.25(+3.08%)
Dec 29, 2011	8.251	8.270	8.157	8.157	3,984	-0.00(-0.01%)
Dec 28, 2011	8.169	8.307	8.157	8.157	3,044	-0.18(-2.17%)
Dec 27, 2011	8.345	8.351	8.207	8.339	2,199	+0.01(+0.15%)
Dec 23, 2011	8.251	8.326	8.182	8.326	8,309	+0.17(+2.08%)
Dec 21, 2011	8.179	8.251	8.157	8.157	5,259	-0.11(-1.37%)
Dec 20, 2011	8.100	8.458	8.100	8.270	4,080	+0.05(+0.61%)
Dec 19, 2011	8.163	8.582	8.157	8.220	1,420	-0.11(-1.29%)
Dec 16, 2011	8.271	8.332	8.222	8.327	5,477	+0.23(+2.82%)
Dec 15, 2011	8.178	8.178	7.957	8.098	27,782	-0.03(-0.38%)
Dec 14, 2011	8.148	8.283	8.123	8.129	3,106	-0.01(-0.15%)
Dec 13, 2011	8.326	8.332	8.105	8.141	7,172	-0.32(-3.78%)
Dec 12, 2011	8.061	8.622	8.061	8.462	2,213	-0.01(-0.15%)
Dec 09, 2011	8.172	8.474	8.166	8.474	10,224	+0.39(+4.88%)
Dec 08, 2011	8.111	8.111	8.074	8.080	4,153	+0.01(+0.08%)
Dec 07, 2011	8.055	8.160	8.055	8.074	7,230	+0.01(+0.08%)
Dec 06, 2011	8.055	8.129	8.055	8.068	3,182	-0.15(-1.87%)
Dec 05, 2011	8.314	8.314	8.222	8.222	6,170	+0.03(+0.38%)
Dec 02, 2011	8.135	8.376	8.098	8.191	9,713	+0.09(+1.06%)