Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.757	9.719	9.719	9.719	11,611	+0.06(+0.66%)
Apr 27, 2012	9.687	9.694	9.528	9.655	6,160	+0.06(+0.60%)
Apr 26, 2012	9.719	9.799	9.598	9.598	9,111	-0.12(-1.25%)
Apr 25, 2012	9.783	9.796	9.719	9.719	1,725	+0.00(+0.00%)
Apr 24, 2012	9.751	9.751	9.624	9.719	11,276	-0.10(-0.97%)
Apr 23, 2012	9.726	9.815	9.726	9.815	1,139	+0.18(+1.85%)
Apr 20, 2012	9.687	9.898	9.624	9.636	17,493	-0.06(-0.66%)
Apr 19, 2012	9.767	9.815	9.699	9.700	11,935	-0.11(-1.14%)
Apr 18, 2012	9.898	9.898	9.719	9.812	8,857	-0.07(-0.74%)
Apr 17, 2012	9.726	9.885	9.716	9.885	18,489	+0.12(+1.21%)
Apr 16, 2012	9.808	9.808	9.655	9.767	7,539	-0.05(-0.49%)
Apr 13, 2012	9.770	9.866	9.770	9.815	470	-0.03(-0.29%)
Apr 12, 2012	9.808	9.843	9.808	9.843	4,236	+0.11(+1.15%)
Apr 11, 2012	9.853	9.885	9.732	9.732	8,526	-0.15(-1.55%)
Apr 10, 2012	10.07	10.25	9.875	9.885	4,346	-0.25(-2.45%)
Apr 09, 2012	10.25	10.31	10.13	10.13	13,274	-0.19(-1.85%)
Apr 05, 2012	10.15	10.36	10.15	10.32	2,946	+0.19(+1.89%)
Apr 04, 2012	10.20	10.31	10.13	10.13	7,052	-0.01(-0.06%)
Apr 03, 2012	10.14	10.14	10.14	10.14	156	-0.06(-0.56%)
Apr 02, 2012	10.34	10.34	10.20	10.20	3,309	-0.06(-0.62%)
Mar 30, 2012	10.31	10.36	10.26	10.26	20,807	+0.00(+0.00%)
Mar 29, 2012	10.23	10.31	10.23	10.26	2,198	-0.05(-0.49%)
Mar 28, 2012	10.17	10.31	10.13	10.31	1,631	-0.01(-0.06%)
Mar 27, 2012	10.35	10.35	10.29	10.32	4,110	+0.05(+0.50%)
Mar 26, 2012	10.30	10.36	10.17	10.27	9,296	+0.02(+0.19%)
Mar 23, 2012	10.38	10.38	10.17	10.25	5,491	+0.01(+0.13%)
Mar 22, 2012	10.36	10.39	10.24	10.24	12,519	-0.22(-2.07%)
Mar 21, 2012	10.37	10.45	10.24	10.45	6,965	+0.08(+0.80%)
Mar 20, 2012	10.23	10.37	10.23	10.37	6,723	+0.20(+1.94%)
Mar 19, 2012	9.949	10.28	9.949	10.17	11,755	+0.05(+0.50%)
Mar 16, 2012	9.907	10.12	9.889	10.12	13,035	+0.24(+2.41%)
Mar 15, 2012	9.769	9.882	9.769	9.882	6,105	+0.22(+2.27%)
Mar 14, 2012	9.757	9.776	9.600	9.663	16,152	-0.09(-0.96%)
Mar 13, 2012	9.757	9.958	9.230	9.757	17,991	-0.20(-2.02%)
Mar 12, 2012	9.995	9.995	9.725	9.958	8,451	+0.11(+1.08%)
Mar 09, 2012	10.04	10.04	9.845	9.851	4,081	-0.19(-1.88%)
Mar 08, 2012	9.725	10.08	9.537	10.04	18,782	+0.21(+2.17%)
Mar 07, 2012	9.907	10.13	9.801	9.826	3,751	-0.28(-2.79%)
Mar 06, 2012	10.03	10.15	10.00	10.11	1,753	+0.04(+0.44%)
Mar 05, 2012	10.05	10.06	9.924	10.06	7,887	-0.03(-0.31%)
Mar 01, 2012	10.19	10.10	10.10	10.10	3,984	-0.01(-0.06%)
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%)