Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	14.93	14.93	14.48	14.86	0	-0.17(-1.11%)
Sep 27, 2013	15.25	15.25	14.96	15.03	0	-0.15(-1.00%)
Sep 26, 2013	15.25	15.25	15.18	15.18	0	-0.17(-1.08%)
Sep 25, 2013	15.32	15.37	15.15	15.34	0	-0.03(-0.18%)
Sep 24, 2013	15.20	15.40	15.20	15.37	0	+0.22(+1.46%)
Sep 23, 2013	15.00	15.24	14.97	15.15	0	+0.29(+1.94%)
Sep 20, 2013	14.90	15.07	14.86	14.86	0	-0.33(-2.16%)
Sep 19, 2013	15.07	15.21	15.03	15.19	0	-0.01(-0.09%)
Sep 18, 2013	15.03	15.21	15.03	15.21	0	+0.17(+1.14%)
Sep 17, 2013	15.03	15.03	15.03	15.03	0	-0.06(-0.41%)
Sep 16, 2013	15.21	15.21	14.90	15.10	0	-0.11(-0.72%)
Sep 13, 2013	15.12	15.24	15.12	15.21	0	+0.07(+0.45%)
Sep 12, 2013	15.15	15.16	15.14	15.14	0	-0.02(-0.14%)
Sep 11, 2013	15.07	15.24	15.07	15.16	0	+0.05(+0.36%)
Sep 10, 2013	15.09	15.18	15.09	15.10	0	-0.14(-0.90%)
Sep 09, 2013	15.07	15.24	15.07	15.24	0	+0.08(+0.50%)
Sep 06, 2013	15.17	15.34	15.14	15.16	0	+0.01(+0.05%)
Sep 05, 2013	15.37	15.37	15.16	15.16	0	+0.00(+0.00%)
Sep 04, 2013	15.39	15.39	15.14	15.16	0	+0.09(+0.59%)
Sep 03, 2013	15.18	15.31	15.07	15.07	0	-0.09(-0.59%)
Aug 30, 2013	14.90	15.34	14.90	15.16	0	+0.26(+1.75%)
Aug 29, 2013	14.73	15.18	14.73	14.90	0	+0.19(+1.30%)
Aug 28, 2013	14.34	14.74	14.30	14.71	0	+0.27(+1.85%)
Aug 27, 2013	14.03	14.87	14.03	14.44	0	+0.36(+2.58%)
Aug 26, 2013	14.05	14.36	14.03	14.08	0	-0.29(-2.05%)
Aug 23, 2013	14.10	14.37	14.10	14.37	0	+0.33(+2.34%)
Aug 21, 2013	14.08	14.04	14.04	14.04	876	+0.00(+0.00%)
Aug 20, 2013	14.24	14.85	14.03	14.04	0	-0.25(-1.77%)
Aug 19, 2013	14.74	14.74	13.90	14.29	0	-0.47(-3.16%)
Aug 16, 2013	14.51	14.90	14.51	14.76	0	+0.47(+3.31%)
Aug 15, 2013	14.39	14.49	14.29	14.29	1,639	+0.05(+0.39%)
Aug 14, 2013	14.51	14.55	14.23	14.23	0	-0.21(-1.42%)
Aug 13, 2013	14.31	14.44	14.28	14.44	1,753	+0.16(+1.10%)
Aug 12, 2013	14.45	14.45	14.19	14.28	1,892	-0.10(-0.67%)
Aug 09, 2013	14.58	14.58	14.12	14.38	5,724	-0.19(-1.27%)
Aug 08, 2013	14.38	14.92	14.38	14.56	1,744	+0.18(+1.24%)
Aug 07, 2013	14.14	14.38	14.12	14.38	700	+0.18(+1.25%)
Aug 06, 2013	14.22	14.38	14.21	14.21	1,819	-0.01(-0.05%)
Aug 05, 2013	14.35	14.35	14.21	14.21	762	-0.05(-0.33%)
Aug 02, 2013	14.29	14.40	14.26	14.26	2,592	-0.03(-0.20%)
Aug 01, 2013	14.25	14.52	14.23	14.29	1,460	-0.13(-0.90%)
Jul 31, 2013	14.11	14.48	14.11	14.42	0	+0.27(+1.94%)
Jul 30, 2013	14.36	14.55	14.14	14.14	0	-0.21(-1.43%)
Jul 29, 2013	14.16	14.36	14.16	14.35	0	+0.20(+1.40%)
Jul 25, 2013	14.37	14.15	14.15	14.15	1,898	-0.14(-1.01%)
Jul 24, 2013	14.29	14.40	14.25	14.29	0	+0.14(+1.02%)
Jul 23, 2013	14.25	14.28	14.15	14.15	0	+0.08(+0.58%)
Jul 22, 2013	14.15	14.15	13.74	14.07	0	+0.06(+0.44%)
Jul 19, 2013	14.14	14.14	14.01	14.01	0	-0.17(-1.21%)
Jul 18, 2013	13.95	14.27	13.77	14.18	0	+0.14(+0.98%)
Jul 17, 2013	14.05	14.05	13.96	14.04	1,601	-0.18(-1.25%)
Jul 16, 2013	14.12	14.22	14.12	14.22	0	+0.17(+1.22%)
Jul 15, 2013	14.08	14.23	14.05	14.05	0	-0.03(-0.19%)
Jul 12, 2013	14.03	14.24	13.87	14.08	0	+0.23(+1.68%)
Jul 11, 2013	13.84	14.23	13.84	13.84	0	+0.11(+0.80%)
Jul 10, 2013	13.78	14.27	13.70	13.73	0	-0.10(-0.74%)
Jul 09, 2013	14.04	14.25	13.70	13.84	0	-0.07(-0.49%)
Jul 08, 2013	14.25	14.28	13.90	13.90	0	-0.38(-2.64%)
Jul 05, 2013	13.74	14.28	13.74	14.28	0	+0.21(+1.46%)
Jul 03, 2013	14.52	14.52	14.08	14.08	0	-0.11(-0.77%)
Jul 02, 2013	14.51	14.52	14.18	14.18	0	-0.20(-1.38%)