Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	7.767	7.897	7.761	7.778	9,194	-0.08(-1.08%)
Aug 30, 2010	7.820	7.863	7.812	7.863	5,833	+0.14(+1.83%)
Aug 27, 2010	7.756	7.778	7.637	7.721	7,476	+0.08(+1.11%)
Aug 26, 2010	7.631	7.637	7.631	7.637	883	+0.03(+0.33%)
Aug 25, 2010	7.704	7.704	7.484	7.611	4,967	+0.03(+0.34%)
Aug 24, 2010	7.654	7.693	7.524	7.586	4,438	-0.06(-0.81%)
Aug 23, 2010	7.829	7.908	7.625	7.648	11,640	+0.01(+0.15%)
Aug 20, 2010	7.829	7.919	7.580	7.637	7,656	-0.23(-2.88%)
Aug 19, 2010	7.869	7.972	7.863	7.863	9,394	-0.11(-1.42%)
Aug 18, 2010	7.999	7.999	7.738	7.976	3,889	+0.06(+0.79%)
Aug 17, 2010	7.608	7.914	7.603	7.914	6,461	+0.10(+1.30%)
Aug 16, 2010	8.146	8.197	7.371	7.812	18,508	-0.11(-1.43%)
Aug 13, 2010	7.603	8.146	7.529	7.925	33,312	+0.64(+8.86%)
Aug 12, 2010	7.591	7.591	7.094	7.280	39,796	-0.30(-3.96%)
Aug 11, 2010	7.512	7.637	7.512	7.580	1,918	+0.08(+1.13%)
Aug 10, 2010	7.665	7.671	7.467	7.495	7,341	-0.16(-2.14%)
Aug 09, 2010	7.631	7.778	7.546	7.659	5,246	+0.11(+1.42%)
Aug 06, 2010	7.546	7.698	7.495	7.552	8,614	-0.03(-0.45%)
Aug 04, 2010	7.467	7.586	7.586	7.586	353	-0.02(-0.22%)
Aug 03, 2010	7.574	7.758	7.478	7.603	5,123	+0.16(+2.21%)
Aug 02, 2010	7.574	7.774	7.439	7.439	16,009	-0.25(-3.31%)
Jul 29, 2010	7.693	7.693	7.693	7.693	0	-0.01(-0.15%)
Jul 28, 2010	7.580	7.795	7.580	7.704	8,131	+0.07(+0.89%)
Jul 27, 2010	7.586	7.637	7.490	7.637	5,969	+0.03(+0.45%)
Jul 26, 2010	7.603	7.637	7.325	7.603	8,985	+0.18(+2.44%)
Jul 23, 2010	7.393	7.461	7.393	7.422	3,012	+0.12(+1.63%)
Jul 22, 2010	7.276	7.309	7.276	7.303	3,387	+0.01(+0.16%)
Jul 21, 2010	7.348	7.348	7.201	7.292	2,335	+0.03(+0.39%)
Jul 20, 2010	7.258	7.447	7.060	7.263	4,331	+0.06(+0.86%)
Jul 19, 2010	7.241	7.614	7.116	7.201	14,105	+0.04(+0.55%)
Jul 16, 2010	7.603	7.603	7.031	7.161	26,326	-0.38(-5.03%)
Jul 15, 2010	7.552	7.552	7.540	7.540	530	+0.05(+0.60%)
Jul 14, 2010	7.597	7.597	7.495	7.495	1,149	-0.13(-1.71%)
Jul 13, 2010	7.625	7.625	7.625	7.625	353	+0.24(+3.22%)
Jul 12, 2010	7.439	7.467	7.325	7.388	1,767	-0.09(-1.21%)
Jul 09, 2010	7.597	7.608	7.478	7.478	1,460	+0.35(+4.92%)
Jul 08, 2010	7.611	7.611	7.127	7.127	3,623	-0.01(-0.08%)
Jul 07, 2010	7.224	7.224	7.099	7.133	7,566	+0.03(+0.48%)
Jul 06, 2010	7.269	7.357	7.099	7.099	16,037	-0.20(-2.71%)
Jul 02, 2010	7.535	7.637	7.269	7.297	26,773	-0.14(-1.83%)
Jul 01, 2010	7.552	7.552	7.314	7.433	9,075	-0.15(-1.94%)
Jun 30, 2010	7.580	7.580	7.580	7.580	2,414	-0.02(-0.22%)
Jun 29, 2010	7.523	7.665	7.523	7.597	2,296	-0.02(-0.30%)
Jun 25, 2010	7.597	7.710	7.591	7.620	5,584	+0.05(+0.60%)
Jun 24, 2010	7.552	7.574	7.552	7.574	707	-0.03(-0.45%)
Jun 23, 2010	7.744	7.744	7.608	7.608	7,258	-0.06(-0.74%)
Jun 22, 2010	7.688	7.693	7.665	7.665	6,192	-0.02(-0.29%)
Jun 21, 2010	7.778	7.778	7.665	7.688	9,220	-0.11(-1.45%)
Jun 18, 2010	7.704	7.801	7.704	7.801	1,594	+0.08(+1.03%)
Jun 17, 2010	7.806	7.806	7.721	7.721	2,209	+0.06(+0.74%)
Jun 16, 2010	7.659	7.778	7.637	7.665	9,282	-0.06(-0.73%)
Jun 15, 2010	7.704	7.806	7.665	7.721	5,160	-0.07(-0.94%)
Jun 14, 2010	7.654	7.795	7.637	7.795	4,949	+0.12(+1.55%)
Jun 11, 2010	7.523	7.806	7.523	7.676	4,313	+0.16(+2.11%)
Jun 10, 2010	7.484	7.596	7.462	7.518	6,303	+0.10(+1.39%)
Jun 09, 2010	7.573	7.662	7.385	7.415	27,426	-0.16(-2.16%)
Jun 08, 2010	7.587	7.607	7.579	7.579	1,909	-0.01(-0.07%)
Jun 07, 2010	7.634	7.668	7.551	7.584	20,072	-0.11(-1.44%)
Jun 04, 2010	7.779	7.790	7.640	7.695	17,978	-0.08(-1.00%)
Jun 03, 2010	7.834	8.051	7.773	7.773	7,051	-0.07(-0.85%)
Jun 02, 2010	8.051	8.051	7.829	7.840	19,163	-0.19(-2.42%)