Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.442	8.526	8.397	8.485	3,417	-0.08(-0.89%)
Jan 28, 2011	8.561	8.561	8.561	8.561	341	+0.00(+0.01%)
Jan 27, 2011	8.619	8.631	8.397	8.560	5,263	-0.04(-0.48%)
Jan 26, 2011	8.625	8.631	8.573	8.602	1,196	+0.03(+0.34%)
Jan 25, 2011	8.491	8.631	8.485	8.573	1,206	-0.03(-0.34%)
Jan 24, 2011	8.543	8.660	8.485	8.602	3,472	+0.06(+0.68%)
Jan 21, 2011	8.555	8.684	8.426	8.543	5,760	-0.07(-0.82%)
Jan 20, 2011	8.612	8.660	8.612	8.614	3,060	+0.03(+0.34%)
Jan 19, 2011	8.728	8.748	8.584	8.584	3,298	+0.01(+0.14%)
Jan 18, 2011	8.561	8.637	8.502	8.573	52,565	+0.12(+1.38%)
Jan 14, 2011	8.485	8.485	8.413	8.456	1,252	-0.03(-0.34%)
Jan 13, 2011	8.426	8.485	8.426	8.485	3,590	+0.06(+0.69%)
Jan 12, 2011	8.426	8.473	8.379	8.426	3,549	+0.00(+0.00%)
Jan 11, 2011	8.485	8.485	8.426	8.426	4,260	-0.06(-0.69%)
Jan 10, 2011	8.532	8.532	8.456	8.485	8,782	-0.02(-0.28%)
Jan 07, 2011	8.467	8.549	8.457	8.508	46,250	-0.12(-1.36%)
Jan 06, 2011	8.499	8.625	8.499	8.625	3,246	+0.03(+0.34%)
Jan 05, 2011	8.368	8.602	8.368	8.596	20,888	+0.11(+1.24%)
Jan 04, 2011	8.368	8.491	8.368	8.491	622	+0.15(+1.82%)
Jan 03, 2011	8.614	8.625	8.326	8.339	27,182	-0.03(-0.35%)
Dec 31, 2010	8.339	8.590	8.339	8.368	12,473	+0.00(+0.00%)
Dec 30, 2010	8.514	8.514	8.227	8.368	31,499	-0.18(-2.12%)
Dec 29, 2010	8.631	8.631	8.514	8.549	8,812	-0.08(-0.95%)
Dec 28, 2010	8.631	8.631	8.611	8.631	4,774	-0.00(-0.00%)
Dec 27, 2010	8.614	8.631	8.485	8.631	8,008	+0.03(+0.31%)
Dec 23, 2010	8.438	8.625	8.438	8.605	26,191	+0.12(+1.42%)
Dec 22, 2010	8.552	8.573	8.484	8.484	10,026	-0.15(-1.70%)
Dec 21, 2010	8.543	8.631	8.543	8.631	3,175	+0.18(+2.08%)
Dec 20, 2010	8.567	8.701	8.417	8.456	14,994	-0.11(-1.30%)
Dec 17, 2010	8.690	8.690	8.549	8.567	3,253	-0.18(-2.01%)
Dec 16, 2010	8.631	8.835	8.631	8.742	44,994	+0.17(+1.98%)
Dec 15, 2010	8.631	8.631	8.573	8.573	2,050	-0.06(-0.68%)
Dec 14, 2010	8.608	8.719	8.502	8.631	6,953	+0.00(+0.00%)
Dec 13, 2010	8.736	8.736	8.631	8.631	3,164	+0.02(+0.27%)
Dec 10, 2010	8.690	8.690	8.608	8.608	4,955	-0.08(-0.94%)
Dec 09, 2010	8.707	8.719	8.690	8.690	4,614	-0.03(-0.34%)
Dec 08, 2010	8.766	8.777	8.637	8.719	5,420	+0.03(+0.34%)
Dec 07, 2010	8.596	8.772	8.567	8.690	7,779	+0.09(+1.09%)
Dec 06, 2010	8.731	8.731	8.456	8.596	24,217	-0.03(-0.40%)
Dec 03, 2010	8.694	8.775	8.412	8.631	15,561	+0.11(+1.28%)
Dec 02, 2010	8.643	8.689	8.430	8.522	15,557	-0.10(-1.13%)
Dec 01, 2010	8.631	8.631	8.602	8.620	4,619	-0.01(-0.13%)
Nov 30, 2010	8.481	8.631	8.481	8.631	26,454	+0.24(+2.81%)
Nov 29, 2010	8.660	8.683	8.389	8.395	6,767	-0.18(-2.08%)
Nov 26, 2010	8.493	8.631	8.487	8.574	2,433	-0.05(-0.53%)
Nov 24, 2010	8.366	8.620	8.620	8.620	5,837	+0.22(+2.67%)
Nov 23, 2010	8.343	8.620	8.286	8.395	2,259	+0.05(+0.62%)
Nov 22, 2010	8.119	8.620	8.119	8.343	6,157	+0.02(+0.21%)
Nov 19, 2010	8.343	8.349	8.148	8.326	11,103	-0.02(-0.21%)
Nov 18, 2010	8.228	8.355	8.228	8.343	5,213	+0.05(+0.62%)
Nov 16, 2010	8.292	8.292	8.292	8.292	0	+0.00(+0.00%)
Nov 15, 2010	8.177	8.424	8.177	8.292	3,310	+0.06(+0.77%)
Nov 12, 2010	8.159	8.335	8.159	8.228	5,566	+0.00(+0.00%)
Nov 11, 2010	8.246	8.343	8.200	8.228	16,821	-0.09(-1.04%)
Nov 10, 2010	8.401	8.424	8.246	8.315	6,100	-0.03(-0.41%)
Nov 09, 2010	8.364	8.544	8.343	8.349	7,212	-0.08(-0.96%)
Nov 08, 2010	8.528	8.528	8.343	8.430	8,319	-0.10(-1.15%)
Nov 05, 2010	8.361	8.545	8.343	8.528	10,886	+0.18(+2.21%)
Nov 04, 2010	8.481	8.481	8.343	8.343	12,391	-0.06(-0.75%)
Nov 03, 2010	8.516	8.516	8.372	8.407	9,403	-0.03(-0.41%)
Nov 02, 2010	8.516	8.545	8.441	8.441	5,168	+0.01(+0.07%)
Nov 01, 2010	8.286	8.487	8.286	8.435	782	+0.03(+0.41%)
Oct 29, 2010	8.412	8.412	8.286	8.401	7,417	-0.06(-0.69%)
Oct 28, 2010	8.458	8.528	8.424	8.459	5,474	-0.11(-1.34%)
Oct 27, 2010	8.585	8.643	8.412	8.574	6,425	+0.04(+0.47%)
Oct 25, 2010	8.511	8.966	8.430	8.533	6,889	+0.12(+1.44%)
Oct 22, 2010	8.453	8.453	8.366	8.412	868	+0.06(+0.76%)
Oct 21, 2010	8.389	8.407	8.343	8.349	2,657	-0.17(-1.96%)
Oct 20, 2010	8.401	8.516	8.343	8.516	3,713	+0.11(+1.30%)
Oct 19, 2010	8.343	8.551	8.343	8.407	5,187	-0.03(-0.41%)
Oct 18, 2010	8.430	8.487	8.401	8.441	4,014	+0.10(+1.17%)
Oct 15, 2010	8.516	8.516	8.343	8.343	695	-0.14(-1.69%)
Oct 14, 2010	8.401	8.487	8.401	8.487	1,216	+0.06(+0.68%)
Oct 13, 2010	8.424	8.430	8.424	8.430	2,519	+0.05(+0.62%)
Oct 12, 2010	8.545	8.545	8.343	8.378	4,040	-0.13(-1.49%)
Oct 11, 2010	8.516	8.516	8.476	8.505	2,780	+0.05(+0.54%)
Oct 08, 2010	8.228	8.545	8.228	8.458	9,257	+0.26(+3.16%)
Oct 07, 2010	8.263	8.366	8.200	8.200	5,274	-0.07(-0.84%)
Oct 06, 2010	8.631	8.631	8.191	8.269	15,180	-0.25(-2.91%)
Oct 05, 2010	8.516	8.545	8.507	8.516	15,606	+0.00(+0.00%)
Oct 04, 2010	8.476	8.545	8.372	8.516	9,593	+0.12(+1.44%)
Oct 01, 2010	8.551	8.551	8.223	8.395	8,865	-0.09(-1.08%)
Sep 30, 2010	8.447	8.487	8.447	8.487	2,080	+0.04(+0.48%)
Sep 29, 2010	8.487	8.487	8.200	8.447	4,619	-0.06(-0.76%)
Sep 28, 2010	8.551	8.556	8.511	8.511	5,769	-0.09(-1.10%)
Sep 27, 2010	8.487	8.611	8.487	8.606	3,917	+0.14(+1.67%)
Sep 24, 2010	8.246	8.464	8.090	8.464	7,895	+0.37(+4.62%)
Sep 23, 2010	8.269	8.269	8.090	8.090	1,737	-0.25(-3.03%)
Sep 22, 2010	8.343	8.343	8.343	8.343	5,561	+0.07(+0.90%)
Sep 21, 2010	8.487	8.487	8.269	8.269	1,477	-0.18(-2.18%)
Sep 20, 2010	8.458	8.602	8.401	8.453	6,167	+0.05(+0.62%)
Sep 17, 2010	8.401	8.401	8.401	8.401	868	+0.10(+1.18%)
Sep 15, 2010	8.306	8.306	8.303	8.303	868	-0.12(-1.43%)
Sep 13, 2010	8.401	8.424	8.424	8.424	1,911	+0.06(+0.76%)
Sep 10, 2010	8.338	8.429	8.222	8.361	2,626	+0.06(+0.75%)
Sep 09, 2010	8.474	8.485	8.298	8.298	2,713	-0.19(-2.20%)
Sep 08, 2010	8.485	8.485	8.406	8.485	2,757	+0.01(+0.07%)
Sep 07, 2010	8.304	8.479	8.304	8.479	2,227	+0.11(+1.36%)
Sep 03, 2010	8.089	8.400	8.089	8.366	5,754	+0.28(+3.42%)
Sep 02, 2010	7.835	8.089	7.835	8.089	1,341	+0.25(+3.25%)
Sep 01, 2010	7.885	8.054	7.835	7.835	41,158	+0.06(+0.73%)
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%)
Jun 01, 2010	7.990	8.051	7.773	8.034	14,588	+0.10(+1.26%)
May 28, 2010	7.906	8.079	7.929	7.934	28,282	+0.03(+0.35%)
May 27, 2010	7.829	7.906	7.829	7.906	3,576	+0.20(+2.63%)
May 26, 2010	7.676	7.856	7.673	7.704	4,765	+0.06(+0.73%)
May 25, 2010	7.612	7.990	7.557	7.648	13,228	-0.19(-2.37%)
May 24, 2010	7.562	7.965	7.562	7.834	6,961	+0.21(+2.69%)
May 21, 2010	7.607	7.695	7.584	7.629	4,862	-0.01(-0.15%)
May 20, 2010	7.723	7.751	7.607	7.640	21,639	-0.11(-1.36%)
May 19, 2010	7.762	7.912	7.745	7.745	2,899	-0.02(-0.21%)
May 18, 2010	8.040	8.051	7.634	7.762	11,928	+0.06(+0.72%)
May 17, 2010	7.607	7.707	7.551	7.707	9,480	+0.02(+0.29%)
May 14, 2010	7.690	7.693	7.657	7.684	5,736	+0.03(+0.36%)
May 13, 2010	7.634	7.657	7.557	7.657	7,101	-0.01(-0.07%)
May 11, 2010	7.662	7.662	7.662	7.662	0	+0.11(+1.47%)
May 10, 2010	7.501	7.712	7.479	7.551	4,425	-0.11(-1.38%)
May 07, 2010	7.385	7.802	7.329	7.657	5,558	+0.16(+2.07%)
May 06, 2010	7.707	7.873	7.418	7.501	11,845	-0.11(-1.39%)
May 05, 2010	7.762	7.838	7.607	7.607	14,707	-0.31(-3.86%)
May 04, 2010	7.646	7.912	7.646	7.912	1,260	-0.14(-1.75%)
May 03, 2010	7.734	8.217	7.734	8.053	15,526	+0.25(+3.23%)
Apr 30, 2010	7.890	8.029	7.729	7.801	9,792	-0.16(-1.95%)
Apr 29, 2010	7.995	8.045	7.890	7.956	7,663	-0.02(-0.20%)
Apr 28, 2010	7.968	7.972	7.968	7.972	1,260	-0.15(-1.88%)
Apr 27, 2010	8.162	8.282	8.067	8.124	7,002	-0.13(-1.62%)
Apr 26, 2010	8.067	8.270	8.067	8.258	4,126	-0.03(-0.38%)
Apr 23, 2010	7.773	8.301	7.773	8.290	4,704	+0.46(+5.81%)
Apr 22, 2010	7.807	7.834	7.773	7.834	2,429	-0.02(-0.28%)
Apr 21, 2010	7.918	7.962	7.762	7.856	8,275	-0.07(-0.84%)
Apr 20, 2010	7.840	7.979	7.840	7.923	5,179	+0.05(+0.63%)
Apr 19, 2010	7.729	8.045	7.695	7.873	14,680	+0.04(+0.50%)
Apr 16, 2010	8.095	8.095	7.826	7.834	12,310	-0.32(-3.88%)
Apr 15, 2010	8.018	8.217	8.018	8.151	8,690	+0.21(+2.66%)
Apr 14, 2010	7.901	7.995	7.834	7.940	4,542	+0.09(+1.13%)
Apr 13, 2010	7.646	7.979	7.646	7.851	17,246	+0.15(+1.91%)
Apr 12, 2010	7.695	7.729	7.551	7.704	24,968	+0.13(+1.72%)
Apr 09, 2010	7.579	7.618	7.551	7.573	21,209	-0.05(-0.66%)
Apr 08, 2010	7.551	7.634	7.499	7.623	46,541	+0.13(+1.78%)
Apr 07, 2010	7.489	7.579	7.484	7.490	18,028	+0.08(+1.05%)
Apr 06, 2010	7.362	7.427	7.362	7.412	27,127	+0.00(+0.00%)
Apr 05, 2010	7.412	7.412	7.362	7.412	9,765	+0.00(+0.00%)
Apr 01, 2010	7.401	7.412	7.412	7.412	22,333	-0.06(-0.74%)
Mar 31, 2010	7.573	7.690	7.429	7.468	1,801	+0.04(+0.52%)
Mar 30, 2010	7.429	7.574	7.368	7.429	23,357	-0.03(-0.37%)
Mar 29, 2010	7.473	7.593	7.440	7.457	5,826	-0.04(-0.52%)
Mar 26, 2010	7.496	7.607	7.440	7.496	6,190	-0.05(-0.63%)
Mar 25, 2010	7.440	7.634	7.440	7.543	10,471	+0.10(+1.39%)
Mar 24, 2010	7.484	7.523	7.440	7.440	4,574	-0.06(-0.74%)
Mar 23, 2010	7.496	7.612	7.440	7.496	19,132	-0.03(-0.44%)
Mar 22, 2010	7.473	7.579	7.473	7.529	7,034	-0.11(-1.38%)
Mar 19, 2010	7.551	7.634	7.429	7.634	11,022	+0.07(+0.88%)
Mar 18, 2010	7.568	7.568	7.568	7.568	900	+0.00(+0.00%)
Mar 17, 2010	7.440	7.634	7.418	7.568	13,733	+0.07(+0.96%)
Mar 16, 2010	7.412	7.546	7.412	7.496	4,196	+0.06(+0.82%)
Mar 15, 2010	7.440	7.573	7.368	7.435	15,719	-0.06(-0.74%)
Mar 12, 2010	7.496	7.496	7.358	7.490	37,643	-0.01(-0.07%)
Mar 11, 2010	7.562	7.562	7.373	7.496	3,827	+0.01(+0.07%)
Mar 10, 2010	7.441	7.523	7.441	7.490	7,772	-0.00(-0.02%)
Mar 09, 2010	7.343	7.512	7.343	7.492	11,432	+0.13(+1.80%)
Mar 08, 2010	7.277	7.386	7.261	7.359	9,717	+0.04(+0.60%)
Mar 05, 2010	7.234	7.523	7.217	7.316	52,494	+0.12(+1.60%)
Mar 04, 2010	7.239	7.250	7.141	7.201	16,797	-0.02(-0.31%)
Mar 03, 2010	7.414	7.538	7.223	7.223	33,614	-0.22(-2.93%)
Mar 02, 2010	7.310	7.479	7.310	7.441	2,935	+0.09(+1.26%)
Mar 01, 2010	7.283	7.566	7.283	7.348	4,402	+0.00(+0.00%)
Feb 26, 2010	7.261	7.348	7.250	7.348	4,901	+0.00(+0.00%)
Feb 25, 2010	7.305	7.348	7.305	7.348	2,384	-0.01(-0.15%)
Feb 24, 2010	7.359	7.495	7.327	7.359	2,652	+0.00(+0.00%)
Feb 23, 2010	7.141	7.359	7.141	7.359	28,708	+0.09(+1.20%)
Feb 22, 2010	7.359	7.359	7.226	7.272	11,690	-0.04(-0.52%)
Feb 19, 2010	7.359	7.359	7.310	7.310	3,439	+0.01(+0.07%)
Feb 18, 2010	7.337	7.356	7.305	7.305	5,044	+0.00(+0.00%)
Feb 17, 2010	7.359	7.359	7.265	7.305	11,318	-0.07(-0.96%)
Feb 16, 2010	7.386	7.479	7.310	7.376	46,347	-0.20(-2.66%)
Feb 12, 2010	7.446	7.577	7.577	7.577	2,384	+0.00(+0.00%)
Feb 11, 2010	7.430	7.626	7.430	7.577	11,334	+0.22(+2.96%)
Feb 10, 2010	7.359	7.359	7.359	7.359	366	+0.00(+0.00%)
Feb 09, 2010	7.362	7.523	7.354	7.359	1,573	-0.07(-0.95%)
Feb 08, 2010	7.430	7.430	7.430	7.430	183	+0.00(+0.00%)
Feb 05, 2010	7.517	7.523	7.348	7.430	13,684	+0.08(+1.11%)
Feb 04, 2010	7.418	7.504	7.332	7.348	11,899	-0.07(-0.88%)
Feb 03, 2010	7.414	7.414	7.411	7.414	4,919	+0.05(+0.74%)
Feb 02, 2010	7.414	7.485	7.359	7.359	18,951	-0.05(-0.74%)