Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.867	9.909	9.867	9.879	10,166	-0.06(-0.60%)
Apr 28, 2011	9.932	9.938	9.831	9.938	9,252	+0.01(+0.06%)
Apr 27, 2011	9.980	9.980	9.689	9.932	4,590	+0.02(+0.18%)
Apr 26, 2011	9.867	10.09	9.665	9.915	12,404	+0.01(+0.12%)
Apr 25, 2011	9.700	9.986	9.700	9.903	9,515	-0.08(-0.83%)
Apr 21, 2011	9.819	9.998	9.819	9.986	9,006	+0.03(+0.29%)
Apr 20, 2011	9.968	9.995	9.855	9.957	21,611	+0.02(+0.19%)
Apr 19, 2011	9.623	9.938	9.587	9.938	39,046	+0.36(+3.73%)
Apr 18, 2011	9.522	9.665	9.516	9.581	21,170	+0.07(+0.69%)
Apr 15, 2011	9.427	9.516	9.266	9.516	20,876	+0.11(+1.20%)
Apr 14, 2011	8.927	9.611	8.927	9.403	69,143	+0.48(+5.34%)
Apr 13, 2011	8.873	8.927	8.867	8.927	14,471	+0.06(+0.67%)
Apr 12, 2011	8.802	8.867	8.748	8.867	12,021	+0.06(+0.68%)
Apr 11, 2011	8.718	8.808	8.718	8.808	24,963	+0.17(+1.94%)
Apr 08, 2011	8.683	8.742	8.635	8.640	11,594	-0.07(-0.83%)
Apr 07, 2011	8.662	8.712	8.662	8.712	672	-0.01(-0.07%)
Apr 06, 2011	8.653	8.718	8.653	8.718	12,503	+0.06(+0.69%)
Apr 05, 2011	8.540	8.659	8.523	8.659	13,691	+0.12(+1.46%)
Apr 04, 2011	8.480	8.534	8.468	8.534	5,978	+0.05(+0.64%)
Apr 01, 2011	8.415	8.480	8.391	8.480	1,979	+0.03(+0.34%)
Mar 31, 2011	8.492	8.492	8.332	8.451	25,608	-0.03(-0.35%)
Mar 30, 2011	8.570	8.570	8.480	8.480	9,104	-0.07(-0.77%)
Mar 29, 2011	8.641	8.641	8.546	8.546	2,013	+0.08(+0.91%)
Mar 28, 2011	8.772	8.772	8.456	8.468	9,717	-0.22(-2.53%)
Mar 25, 2011	8.480	8.730	8.421	8.689	24,269	+0.22(+2.60%)
Mar 24, 2011	8.424	8.479	8.424	8.468	680	-0.01(-0.14%)
Mar 23, 2011	8.480	8.552	8.391	8.480	10,068	-0.02(-0.28%)
Mar 22, 2011	8.504	8.504	8.504	8.504	307	-0.01(-0.14%)
Mar 21, 2011	8.570	8.611	8.516	8.516	537	+0.04(+0.49%)
Mar 18, 2011	8.528	8.671	8.332	8.474	9,863	-0.08(-0.90%)
Mar 17, 2011	8.421	8.689	8.391	8.552	6,262	-0.20(-2.24%)
Mar 16, 2011	8.760	8.760	8.748	8.748	942	+0.06(+0.68%)
Mar 15, 2011	8.391	8.689	8.391	8.689	10,371	+0.04(+0.41%)
Mar 14, 2011	8.570	8.659	8.540	8.653	2,955	-0.01(-0.07%)
Mar 11, 2011	8.570	8.665	8.570	8.659	3,446	+0.09(+1.04%)
Mar 10, 2011	8.552	8.616	8.552	8.570	4,273	-0.03(-0.34%)
Mar 09, 2011	8.628	8.628	8.491	8.599	6,747	+0.03(+0.34%)
Mar 08, 2011	8.441	8.575	8.441	8.570	8,489	+0.15(+1.74%)
Mar 07, 2011	8.400	8.423	8.385	8.423	8,352	+0.03(+0.32%)
Mar 04, 2011	8.406	8.406	8.336	8.396	3,813	+0.03(+0.38%)
Mar 03, 2011	8.365	8.365	8.336	8.365	5,819	+0.03(+0.35%)
Mar 02, 2011	8.394	8.394	8.336	8.336	683	-0.01(-0.14%)
Mar 01, 2011	8.546	8.546	8.336	8.347	5,007	-0.09(-1.04%)
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%)