Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.08	10.57	9.840	10.37	10,577	+0.08(+0.74%)
Jul 30, 2008	10.49	10.49	8.449	10.30	59,709	-0.17(-1.61%)
Jul 29, 2008	10.47	12.45	9.992	10.47	5,686	-0.97(-8.48%)
Jul 28, 2008	12.48	12.48	11.44	11.44	6,249	-0.28(-2.42%)
Jul 25, 2008	11.99	11.99	11.72	11.72	1,100	+0.19(+1.65%)
Jul 24, 2008	12.54	12.54	11.53	11.53	15,818	-1.01(-8.08%)
Jul 23, 2008	12.55	13.06	12.54	12.54	2,016	+0.22(+1.77%)
Jul 22, 2008	13.41	13.41	7.381	12.33	12,345	-1.08(-8.09%)
Jul 21, 2008	13.56	13.57	13.41	13.41	11,435	-0.03(-0.20%)
Jul 18, 2008	13.63	13.63	13.44	13.44	29,314	-0.13(-0.96%)
Jul 17, 2008	13.52	13.62	13.52	13.57	14,844	+0.05(+0.36%)
Jul 16, 2008	13.63	13.63	13.52	13.52	5,055	-0.04(-0.32%)
Jul 15, 2008	13.63	13.65	13.16	13.56	11,160	-0.07(-0.48%)
Jul 14, 2008	13.68	13.68	13.63	13.63	8,154	-0.05(-0.40%)
Jul 11, 2008	13.82	13.82	13.68	13.68	19,916	+0.00(+0.00%)
Jul 10, 2008	13.76	13.83	13.68	13.68	11,327	-0.09(-0.67%)
Jul 09, 2008	14.01	14.06	13.74	13.78	7,567	-0.26(-1.86%)
Jul 08, 2008	14.04	14.04	14.04	14.04	7,429	-0.27(-1.91%)
Jul 07, 2008	14.05	14.31	14.04	14.31	779	+0.25(+1.74%)
Jul 04, 2008	14.06	14.06	14.06	14.06	183	+0.00(+0.00%)
Jul 03, 2008	14.06	14.06	14.06	14.06	183	-0.24(-1.68%)
Jul 02, 2008	14.12	14.41	14.12	14.30	550	+0.18(+1.27%)
Jul 01, 2008	14.12	14.12	14.12	14.12	366	+0.00(+0.00%)
Jun 30, 2008	14.12	14.12	14.12	14.12	733	+0.01(+0.04%)
Jun 27, 2008	14.04	14.12	14.04	14.12	7,236	-0.37(-2.52%)
Jun 26, 2008	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Jun 25, 2008	14.48	14.48	14.48	14.48	366	+0.00(+0.00%)
Jun 24, 2008	14.69	14.69	14.48	14.48	733	-0.17(-1.15%)
Jun 23, 2008	14.65	14.65	14.65	14.65	733	+0.26(+1.77%)
Jun 20, 2008	14.40	14.40	14.40	14.40	0	+0.00(+0.00%)
Jun 19, 2008	14.33	14.65	14.09	14.40	2,017	+0.28(+1.97%)
Jun 18, 2008	14.17	14.17	14.12	14.12	3,301	-0.16(-1.14%)
Jun 17, 2008	14.12	14.28	14.12	14.28	6,873	-0.43(-2.93%)
Jun 16, 2008	14.26	14.71	14.26	14.71	1,008	+0.59(+4.21%)
Jun 13, 2008	14.34	14.67	14.12	14.12	7,682	+0.00(+0.00%)
Jun 12, 2008	14.17	14.18	14.12	14.12	1,995	-0.05(-0.38%)
Jun 11, 2008	14.09	14.54	14.09	14.17	9,172	+0.00(+0.00%)
Jun 10, 2008	14.17	14.17	14.09	14.17	16,335	+0.04(+0.31%)
Jun 09, 2008	14.11	14.47	14.01	14.13	17,575	+0.03(+0.19%)
Jun 06, 2008	14.12	14.45	13.81	14.10	5,697	+0.09(+0.66%)
Jun 05, 2008	14.17	14.17	13.91	14.01	14,675	+0.23(+1.66%)
Jun 04, 2008	13.92	14.17	13.70	13.78	9,905	-0.42(-2.96%)
Jun 03, 2008	14.44	14.71	14.17	14.20	6,692	-0.05(-0.34%)
Jun 02, 2008	14.45	14.45	14.18	14.25	2,689	-0.20(-1.36%)
May 30, 2008	13.90	14.45	13.90	14.45	6,237	+0.58(+4.21%)
May 29, 2008	14.44	14.48	13.63	13.86	10,465	-0.07(-0.51%)
May 28, 2008	14.36	14.47	13.62	13.93	14,798	+0.04(+0.31%)
May 27, 2008	14.24	14.48	13.69	13.89	7,682	-0.67(-4.60%)
May 26, 2008	14.17	14.58	14.17	14.56	1,926	+0.00(+0.00%)
May 23, 2008	14.17	14.58	14.17	14.56	1,926	+0.28(+1.95%)
May 22, 2008	14.34	14.60	14.17	14.28	17,794	-0.43(-2.93%)
May 21, 2008	14.72	14.72	14.70	14.71	1,100	-0.01(-0.04%)
May 20, 2008	14.96	14.99	14.72	14.72	1,834	+0.05(+0.37%)
May 19, 2008	14.78	14.78	14.66	14.66	7,282	-0.31(-2.04%)
May 16, 2008	14.99	15.26	14.97	14.97	3,852	-0.29(-1.93%)
May 15, 2008	15.26	15.26	15.25	15.26	1,650	+0.25(+1.63%)
May 14, 2008	14.85	15.26	14.85	15.02	1,100	+0.14(+0.92%)
May 13, 2008	14.85	14.88	14.64	14.88	1,650	-0.11(-0.73%)
May 12, 2008	14.69	14.99	14.66	14.99	3,301	+0.41(+2.80%)
May 09, 2008	14.28	14.71	14.28	14.58	2,568	+0.39(+2.77%)
May 08, 2008	14.60	15.15	14.19	14.19	6,099	-0.47(-3.23%)
May 07, 2008	14.17	14.72	14.17	14.66	10,955	+0.77(+5.53%)
May 06, 2008	14.01	14.67	13.62	13.90	11,771	-0.70(-4.78%)
May 05, 2008	14.59	14.59	14.59	14.59	0	+0.00(+0.00%)
May 02, 2008	14.70	14.71	14.59	14.59	1,673	+0.45(+3.16%)