Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	8.068	7.877	7.877	7.877	59,252	-0.15(-1.90%)
Dec 30, 2009	8.041	8.449	7.831	8.030	85,273	+0.01(+0.14%)
Dec 29, 2009	7.545	8.019	7.501	8.019	45,794	+0.53(+7.06%)
Dec 28, 2009	7.615	7.615	7.457	7.490	23,607	-0.01(-0.07%)
Dec 24, 2009	7.495	7.495	7.495	7.495	15,787	-0.05(-0.72%)
Dec 23, 2009	7.550	7.626	7.480	7.550	13,018	+0.02(+0.29%)
Dec 22, 2009	7.528	7.534	7.495	7.528	5,352	-0.12(-1.57%)
Dec 21, 2009	7.583	7.648	7.550	7.648	2,674	+0.23(+3.09%)
Dec 18, 2009	7.648	7.803	7.419	7.419	18,256	+0.02(+0.25%)
Dec 17, 2009	7.801	7.823	7.359	7.401	11,920	-0.09(-1.27%)
Dec 16, 2009	7.632	7.632	7.495	7.495	2,271	-0.08(-1.08%)
Dec 15, 2009	7.632	7.735	7.577	7.577	16,152	-0.08(-1.07%)
Dec 14, 2009	7.752	7.858	7.632	7.659	7,163	-0.14(-1.85%)
Dec 11, 2009	7.850	7.850	7.741	7.803	5,855	-0.10(-1.21%)
Dec 10, 2009	7.768	7.903	7.768	7.899	5,662	+0.13(+1.68%)
Dec 09, 2009	7.746	7.790	7.746	7.768	1,764	-0.13(-1.59%)
Dec 08, 2009	7.970	8.079	7.893	7.893	5,505	+0.00(+0.00%)
Dec 07, 2009	8.057	8.079	7.795	7.893	11,035	-0.15(-1.83%)
Dec 04, 2009	8.073	8.308	7.850	8.041	7,728	+0.25(+3.15%)
Dec 03, 2009	8.275	8.286	7.708	7.795	12,978	-0.48(-5.80%)
Dec 02, 2009	8.171	8.700	8.166	8.275	51,070	+0.07(+0.86%)