Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.877	7.411	6.877	6.942	50,411	-0.15(-2.08%)
Jul 30, 2009	7.422	7.487	7.030	7.090	38,386	-0.28(-3.84%)
Jul 29, 2009	7.417	7.482	6.855	7.373	52,340	-0.02(-0.22%)
Jul 28, 2009	6.953	7.536	6.904	7.389	50,094	+0.42(+6.02%)
Jul 27, 2009	6.970	6.970	6.970	6.970	183	-0.21(-2.96%)
Jul 24, 2009	7.182	7.182	7.182	7.182	1,066	+0.00(+0.00%)
Jul 23, 2009	7.182	7.182	7.182	7.182	183	-0.17(-2.37%)
Jul 22, 2009	7.351	7.357	7.122	7.357	2,752	+0.41(+5.88%)
Jul 20, 2009	7.002	6.948	6.948	6.948	4,220	+0.17(+2.57%)
Jul 17, 2009	6.621	7.111	6.615	6.774	34,956	+0.21(+3.15%)
Jul 16, 2009	7.133	7.133	6.566	6.566	27,507	-0.25(-3.60%)
Jul 15, 2009	6.921	6.921	6.812	6.812	4,679	-0.04(-0.56%)
Jul 14, 2009	6.703	6.850	6.703	6.850	8,371	+0.07(+1.05%)
Jul 13, 2009	6.817	6.915	6.779	6.779	7,248	-0.15(-2.20%)
Jul 10, 2009	6.866	7.111	6.806	6.932	15,913	+0.02(+0.23%)
Jul 09, 2009	7.128	7.144	6.828	6.915	3,859	-0.09(-1.24%)
Jul 08, 2009	6.910	7.117	6.910	7.002	2,569	+0.03(+0.39%)
Jul 07, 2009	7.090	7.090	6.970	6.975	2,385	+0.16(+2.40%)
Jul 06, 2009	6.948	6.953	6.812	6.812	734	-0.17(-2.42%)
Jul 02, 2009	6.981	6.981	6.981	6.981	550	-0.11(-1.61%)
Jul 01, 2009	7.106	7.106	6.948	7.095	3,119	+0.28(+4.16%)
Jun 30, 2009	6.929	6.986	6.812	6.812	1,651	-0.13(-1.88%)
Jun 29, 2009	6.741	7.111	6.708	6.942	59,555	+0.21(+3.16%)
Jun 26, 2009	6.703	6.853	6.675	6.730	6,753	-0.03(-0.40%)
Jun 25, 2009	6.757	6.992	6.703	6.757	7,085	+0.00(+0.00%)
Jun 24, 2009	6.940	6.940	6.757	6.757	2,385	-0.05(-0.80%)
Jun 23, 2009	6.817	6.817	6.812	6.812	6,422	-0.10(-1.42%)
Jun 22, 2009	6.812	6.910	6.812	6.910	3,303	+0.10(+1.44%)
Jun 19, 2009	6.812	6.817	6.812	6.812	1,598	+0.08(+1.21%)
Jun 18, 2009	6.839	6.975	6.675	6.730	14,878	-0.14(-2.06%)
Jun 17, 2009	6.817	7.166	6.697	6.872	9,347	-0.02(-0.24%)
Jun 16, 2009	7.144	7.160	6.888	6.888	3,093	-0.04(-0.51%)
Jun 15, 2009	7.046	7.046	6.921	6.923	917	-0.05(-0.66%)
Jun 12, 2009	7.220	7.220	6.970	6.970	367	-0.25(-3.47%)
Jun 11, 2009	7.220	7.220	7.220	7.220	1,343	+0.00(+0.00%)
Jun 10, 2009	7.220	7.220	7.139	7.220	3,864	+0.10(+1.38%)
Jun 09, 2009	7.122	7.122	7.122	7.122	183	-0.08(-1.13%)
Jun 08, 2009	7.308	7.308	7.204	7.204	458	+0.00(+0.00%)
Jun 05, 2009	7.357	7.678	7.068	7.204	31,605	-0.47(-6.17%)
Jun 04, 2009	7.030	7.836	6.872	7.678	31,477	+0.56(+7.80%)
Jun 03, 2009	6.981	7.122	6.981	7.122	2,385	-0.09(-1.28%)
Jun 02, 2009	7.351	7.351	6.975	7.215	10,826	-0.14(-1.85%)
Jun 01, 2009	7.106	7.351	7.106	7.351	5,138	+0.34(+4.90%)
May 29, 2009	7.144	7.128	6.942	7.008	12,753	-0.14(-1.98%)
May 28, 2009	7.144	7.237	6.709	7.150	17,170	+0.17(+2.50%)
May 27, 2009	6.970	7.019	6.692	6.975	6,395	-0.03(-0.39%)
May 26, 2009	6.403	7.002	6.376	7.002	20,369	+0.21(+3.13%)
May 22, 2009	6.866	7.122	6.599	6.790	8,412	+0.07(+0.97%)
May 21, 2009	6.441	6.724	6.441	6.724	3,853	+0.32(+5.02%)
May 20, 2009	6.479	6.479	6.403	6.403	2,202	-0.05(-0.84%)
May 19, 2009	6.447	6.496	6.447	6.457	1,835	+0.05(+0.77%)
May 18, 2009	6.419	6.419	6.403	6.408	4,046	+0.01(+0.09%)
May 15, 2009	6.501	6.501	6.403	6.403	8,698	-0.12(-1.88%)
May 14, 2009	6.359	6.526	6.359	6.526	1,728	+0.06(+0.88%)
May 13, 2009	6.299	6.474	6.299	6.468	2,202	+0.11(+1.80%)
May 12, 2009	6.534	6.539	6.354	6.354	5,688	+0.03(+0.52%)
May 11, 2009	6.267	6.468	6.267	6.321	2,459	-0.34(-5.07%)
May 08, 2009	6.596	6.746	6.403	6.659	9,008	+0.10(+1.50%)
May 07, 2009	6.512	6.831	6.321	6.561	14,363	+0.14(+2.12%)
May 06, 2009	6.267	6.425	6.267	6.425	5,908	+0.16(+2.52%)
May 05, 2009	6.403	6.425	6.229	6.267	17,440	-0.19(-2.87%)
May 04, 2009	6.457	6.457	6.239	6.452	28,489	+0.16(+2.51%)
May 01, 2009	6.098	6.327	6.098	6.294	11,223	+0.05(+0.87%)
Apr 30, 2009	6.425	6.425	6.239	6.239	4,954	+0.13(+2.14%)
Apr 29, 2009	6.253	6.457	6.109	6.109	24,689	+0.14(+2.28%)
Apr 28, 2009	5.776	6.275	5.776	5.972	31,768	+0.25(+4.38%)
Apr 27, 2009	5.695	5.836	5.586	5.722	85,786	+0.00(+0.00%)
Apr 24, 2009	5.471	5.722	5.471	5.722	11,019	+0.22(+3.96%)
Apr 23, 2009	5.466	5.564	5.455	5.504	6,239	+0.07(+1.20%)
Apr 22, 2009	5.395	5.460	5.373	5.438	61,108	+0.00(+0.00%)
Apr 21, 2009	5.368	5.438	5.368	5.438	1,981	+0.10(+1.84%)
Apr 20, 2009	5.444	5.444	5.270	5.340	550	-0.11(-2.00%)
Apr 17, 2009	5.422	5.487	5.210	5.449	158,613	+0.00(+0.00%)
Apr 16, 2009	5.313	5.449	5.313	5.449	5,870	+0.28(+5.49%)
Apr 15, 2009	5.264	5.395	5.150	5.166	21,132	-0.33(-5.95%)
Apr 14, 2009	5.498	5.498	5.117	5.493	4,206	+0.34(+6.55%)
Apr 13, 2009	5.444	5.449	5.155	5.155	28,399	-0.29(-5.40%)
Apr 09, 2009	5.438	5.449	5.400	5.449	26,975	+0.08(+1.52%)
Apr 08, 2009	5.477	5.605	5.368	5.368	5,413	-0.08(-1.50%)
Apr 07, 2009	5.449	5.449	5.449	5.449	1,860	+0.01(+0.20%)
Apr 06, 2009	5.444	5.468	5.400	5.438	9,204	-0.01(-0.20%)
Apr 03, 2009	5.449	5.449	5.449	5.449	917	+0.04(+0.81%)
Apr 02, 2009	5.280	5.406	5.220	5.406	7,632	+0.28(+5.42%)
Apr 01, 2009	5.297	5.308	5.128	5.128	3,853	+0.06(+1.18%)
Mar 30, 2009	5.068	5.068	5.068	5.068	183	+0.07(+1.42%)
Mar 26, 2009	4.850	5.079	4.850	4.997	7,125	+0.14(+2.86%)
Mar 25, 2009	5.122	5.122	4.850	4.858	13,946	+0.00(+0.06%)
Mar 24, 2009	4.921	4.944	4.855	4.855	9,291	-0.40(-7.67%)
Mar 23, 2009	5.368	5.368	5.259	5.259	367	-0.05(-0.92%)
Mar 20, 2009	5.335	5.340	5.297	5.308	2,385	+0.28(+5.58%)
Mar 19, 2009	5.204	5.210	4.904	5.027	12,093	-0.16(-3.10%)
Mar 18, 2009	4.964	5.193	4.959	5.188	3,818	-0.09(-1.75%)
Mar 17, 2009	4.959	5.384	4.959	5.280	961	+0.28(+5.67%)
Mar 16, 2009	5.182	5.182	4.970	4.997	17,203	-0.47(-8.57%)
Mar 13, 2009	5.449	5.466	5.449	5.466	1,172	+0.04(+0.75%)
Mar 12, 2009	5.416	5.425	5.416	5.425	367	+0.24(+4.62%)
Mar 11, 2009	5.444	5.444	5.185	5.185	3,257	-0.17(-3.10%)
Mar 10, 2009	5.400	5.449	5.313	5.351	40,371	-0.09(-1.70%)
Mar 09, 2009	5.449	5.477	5.444	5.444	47,345	-0.01(-0.10%)
Mar 06, 2009	5.340	5.504	5.323	5.449	49,426	+0.04(+0.81%)
Mar 05, 2009	5.449	5.449	5.406	5.406	4,312	-0.04(-0.80%)
Mar 04, 2009	5.438	5.449	5.438	5.449	5,853	-0.02(-0.40%)
Mar 02, 2009	5.471	5.471	5.471	5.471	183	+0.13(+2.45%)
Feb 27, 2009	5.340	5.340	5.340	5.340	2,385	-0.08(-1.49%)
Feb 26, 2009	5.449	5.449	5.421	5.421	5,330	-0.02(-0.32%)
Feb 25, 2009	5.504	5.504	5.438	5.438	13,429	+0.02(+0.30%)
Feb 24, 2009	5.444	5.504	5.422	5.422	41,146	-0.03(-0.50%)
Feb 23, 2009	5.373	5.498	5.373	5.449	11,082	+0.01(+0.10%)
Feb 20, 2009	5.449	5.458	5.368	5.444	18,919	-0.03(-0.60%)
Feb 19, 2009	5.504	5.504	5.477	5.477	49,527	+0.16(+2.97%)
Feb 18, 2009	5.313	5.504	5.313	5.319	2,752	-0.13(-2.40%)
Feb 17, 2009	5.449	5.455	5.449	5.449	28,076	+0.00(+0.00%)
Feb 13, 2009	5.449	5.449	5.449	5.449	4,440	-0.05(-0.99%)
Feb 12, 2009	5.558	5.956	5.449	5.504	44,840	+0.04(+0.70%)
Feb 11, 2009	5.449	5.466	5.449	5.466	5,138	-0.04(-0.69%)
Feb 10, 2009	5.504	5.504	5.368	5.504	1,376	+0.03(+0.50%)
Feb 09, 2009	5.384	5.542	5.319	5.477	10,826	+0.05(+1.00%)
Feb 06, 2009	5.395	5.422	5.395	5.422	945	+0.02(+0.30%)
Feb 05, 2009	5.359	5.411	5.359	5.406	5,283	+0.04(+0.71%)
Feb 04, 2009	5.368	5.368	5.368	5.368	917	-0.08(-1.50%)
Feb 03, 2009	5.575	5.575	5.449	5.449	7,890	-0.17(-3.01%)
Feb 02, 2009	5.722	5.722	5.618	5.618	44,014	-0.10(-1.81%)
Jan 30, 2009	5.678	5.735	5.678	5.722	4,220	-0.16(-2.78%)
Jan 29, 2009	5.902	5.902	5.678	5.885	6,275	-0.03(-0.46%)
Jan 28, 2009	5.842	5.923	5.722	5.913	8,415	+0.08(+1.40%)
Jan 27, 2009	5.989	6.447	5.831	5.831	8,597	-0.24(-3.95%)
Jan 26, 2009	6.000	6.183	6.000	6.071	1,954	+0.13(+2.20%)
Jan 23, 2009	6.043	6.049	5.940	5.940	1,284	-0.19(-3.02%)
Jan 22, 2009	5.972	6.125	5.858	6.125	807	+0.19(+3.12%)
Jan 21, 2009	6.338	6.430	5.940	5.940	3,180	-0.16(-2.59%)
Jan 20, 2009	5.858	6.201	5.858	6.098	6,101	+0.02(+0.36%)
Jan 16, 2009	5.864	6.076	5.863	6.076	1,468	+0.08(+1.36%)
Jan 15, 2009	6.022	6.163	5.994	5.994	3,776	-0.04(-0.72%)
Jan 14, 2009	6.408	6.441	6.038	6.038	5,745	+0.00(+0.00%)
Jan 13, 2009	6.316	6.457	6.027	6.038	954	-0.42(-6.50%)
Jan 12, 2009	6.457	6.457	6.457	6.457	183	+0.00(+0.00%)
Jan 09, 2009	6.403	6.457	6.403	6.457	2,110	+0.21(+3.31%)
Jan 08, 2009	6.545	6.441	6.250	6.250	1,132	-0.40(-5.98%)
Jan 07, 2009	6.512	6.703	6.387	6.648	2,293	+0.07(+1.08%)
Jan 06, 2009	6.387	6.577	6.327	6.577	10,298	+0.04(+0.58%)
Jan 05, 2009	6.441	6.539	6.103	6.539	11,194	+0.15(+2.39%)
Jan 02, 2009	6.212	6.387	5.869	6.387	8,234	+0.16(+2.54%)
Dec 31, 2008	5.798	6.229	5.776	6.229	10,045	+0.34(+5.83%)
Dec 30, 2008	5.878	5.940	5.678	5.885	9,524	+0.08(+1.31%)
Dec 29, 2008	5.994	5.994	5.765	5.809	4,587	+0.00(+0.00%)
Dec 26, 2008	5.994	6.011	5.722	5.809	6,298	-0.20(-3.35%)
Dec 24, 2008	5.944	6.011	5.944	6.011	5,162	+0.29(+5.05%)
Dec 23, 2008	5.177	5.722	5.177	5.722	14,172	+0.54(+10.53%)
Dec 22, 2008	5.013	5.286	4.839	5.177	33,297	+0.27(+5.56%)
Dec 19, 2008	5.177	5.177	4.785	4.904	78,781	-0.19(-3.74%)
Dec 18, 2008	6.000	6.000	4.632	5.095	95,952	-1.02(-16.67%)
Dec 17, 2008	5.874	6.114	5.874	6.114	12,225	-0.16(-2.60%)
Dec 16, 2008	6.038	6.278	5.744	6.278	10,100	+0.28(+4.73%)
Dec 15, 2008	5.776	6.027	5.776	5.994	8,709	+0.27(+4.66%)
Dec 12, 2008	5.994	5.994	5.727	5.727	6,391	-0.25(-4.11%)
Dec 11, 2008	5.962	5.972	5.787	5.972	5,844	+0.22(+3.89%)
Dec 10, 2008	5.994	5.994	5.749	5.749	15,231	-0.16(-2.76%)
Dec 09, 2008	5.994	5.994	5.613	5.913	9,193	+0.07(+1.12%)
Dec 08, 2008	5.994	5.994	5.749	5.847	13,113	-0.01(-0.19%)
Dec 05, 2008	5.858	5.874	5.684	5.858	19,743	-0.27(-4.44%)
Dec 04, 2008	5.858	6.131	5.804	6.131	25,507	+0.27(+4.65%)
Dec 03, 2008	5.629	6.321	5.618	5.858	22,466	+0.41(+7.50%)
Dec 02, 2008	5.177	5.504	5.177	5.449	9,364	+0.31(+6.04%)
Dec 01, 2008	4.697	5.580	4.681	5.139	10,621	+0.59(+12.93%)
Nov 28, 2008	4.550	4.550	4.550	4.550	6,132	-0.35(-7.12%)
Nov 26, 2008	5.313	5.449	4.899	4.899	23,011	-0.33(-6.35%)
Nov 25, 2008	5.389	5.586	5.231	5.231	28,915	-0.16(-2.93%)
Nov 24, 2008	4.795	5.449	4.681	5.389	166,124	+0.63(+13.29%)
Nov 21, 2008	4.763	4.763	4.316	4.757	10,913	-0.16(-3.32%)
Nov 20, 2008	4.915	4.926	4.904	4.921	1,835	-0.53(-9.70%)
Nov 19, 2008	5.994	5.994	5.286	5.449	13,394	-0.52(-8.68%)
Nov 18, 2008	5.962	5.967	5.395	5.967	18,015	+0.52(+9.50%)
Nov 17, 2008	5.831	5.831	5.423	5.449	2,249	-0.28(-4.94%)
Nov 14, 2008	5.858	5.858	5.733	5.733	7,156	-0.26(-4.28%)
Nov 13, 2008	5.858	5.994	5.449	5.989	17,343	+0.06(+1.01%)
Nov 12, 2008	5.869	6.158	5.449	5.929	15,154	-0.60(-9.18%)
Nov 11, 2008	6.948	6.948	6.398	6.528	4,771	-0.49(-6.99%)
Nov 10, 2008	6.648	7.019	6.648	7.019	550	+0.41(+6.18%)
Nov 07, 2008	6.539	6.610	6.539	6.610	9,358	+0.07(+1.08%)
Nov 06, 2008	6.643	6.643	6.523	6.539	10,230	-0.08(-1.23%)
Nov 05, 2008	7.084	7.084	6.621	6.621	49,545	-0.19(-2.80%)
Nov 04, 2008	7.084	7.259	6.812	6.812	11,720	-0.27(-3.85%)
Nov 03, 2008	6.817	7.084	6.670	7.084	9,276	+0.26(+3.75%)
Oct 31, 2008	6.534	6.828	6.430	6.828	125,963	+0.40(+6.19%)
Oct 30, 2008	6.817	6.893	6.430	6.430	18,110	-0.46(-6.72%)
Oct 29, 2008	7.629	7.629	6.648	6.893	6,127	-0.08(-1.21%)
Oct 28, 2008	7.139	7.139	6.978	6.978	10,087	-0.13(-1.80%)
Oct 27, 2008	7.629	7.629	6.681	7.106	16,196	-0.52(-6.86%)
Oct 24, 2008	8.120	8.120	7.629	7.629	7,340	-0.73(-8.73%)
Oct 23, 2008	8.354	8.359	8.354	8.359	917	+0.21(+2.54%)
Oct 22, 2008	8.416	8.419	8.152	8.152	2,763	-0.48(-5.62%)
Oct 21, 2008	8.664	8.670	8.419	8.637	14,763	-0.08(-0.88%)
Oct 20, 2008	8.719	8.719	8.675	8.713	3,771	+0.07(+0.76%)
Oct 17, 2008	8.249	8.648	8.021	8.648	4,659	+0.41(+5.03%)
Oct 16, 2008	8.555	8.555	7.961	8.234	4,824	-0.22(-2.58%)
Oct 15, 2008	8.664	8.692	8.452	8.452	1,776	-0.10(-1.21%)
Oct 14, 2008	8.719	8.719	8.457	8.555	5,940	+0.10(+1.23%)
Oct 13, 2008	8.675	8.719	8.392	8.452	10,927	-0.23(-2.70%)
Oct 10, 2008	8.501	8.686	8.011	8.686	2,838	-0.01(-0.13%)
Oct 09, 2008	8.713	8.713	8.032	8.697	2,569	+0.52(+6.40%)
Oct 08, 2008	8.310	8.583	8.174	8.174	1,379	-0.27(-3.23%)
Oct 07, 2008	8.403	8.446	8.201	8.446	4,837	-0.03(-0.32%)
Oct 06, 2008	8.354	8.474	8.338	8.474	4,791	+0.07(+0.78%)
Oct 03, 2008	8.588	8.588	8.359	8.408	4,413	+0.07(+0.85%)
Oct 02, 2008	8.310	8.599	8.256	8.338	6,198	+0.16(+2.00%)
Oct 01, 2008	8.735	8.773	8.174	8.174	23,555	-0.57(-6.48%)
Sep 30, 2008	9.318	9.318	8.741	8.741	19,288	-0.54(-5.81%)
Sep 29, 2008	9.509	9.809	9.280	9.280	14,194	-0.54(-5.55%)
Sep 26, 2008	9.749	9.993	9.743	9.825	5,059	-0.22(-2.14%)
Sep 25, 2008	10.08	10.08	9.850	10.04	7,707	-0.02(-0.19%)
Sep 24, 2008	10.25	10.59	9.945	10.06	40,944	-0.29(-2.84%)
Sep 23, 2008	10.34	10.35	10.33	10.35	1,735	+0.26(+2.54%)
Sep 22, 2008	10.10	10.10	10.10	10.10	183	-0.16(-1.59%)
Sep 19, 2008	10.35	10.35	10.14	10.26	5,422	+0.14(+1.40%)
Sep 18, 2008	10.35	10.43	10.08	10.12	121,366	-0.71(-6.56%)
Sep 17, 2008	10.93	10.93	10.29	10.83	11,698	-0.48(-4.22%)
Sep 16, 2008	11.53	11.72	11.22	11.31	5,688	-0.16(-1.43%)
Sep 15, 2008	11.50	11.51	11.47	11.47	2,202	-0.26(-2.23%)
Sep 12, 2008	11.73	11.74	11.73	11.73	2,205	+0.01(+0.09%)
Sep 11, 2008	11.72	11.72	11.72	11.72	183	-0.32(-2.63%)
Sep 10, 2008	12.25	12.26	11.88	12.04	2,068	-0.04(-0.37%)
Sep 09, 2008	11.60	12.13	11.59	12.08	917	+0.58(+5.08%)
Sep 08, 2008	11.47	11.59	11.47	11.50	917	-0.22(-1.86%)
Sep 05, 2008	11.83	11.83	11.72	11.72	15,807	-0.65(-5.29%)
Sep 04, 2008	12.03	12.37	11.72	12.37	1,651	-0.02(-0.13%)
Sep 03, 2008	12.37	12.39	12.37	12.39	367	+0.38(+3.15%)
Sep 02, 2008	12.50	12.50	12.01	12.01	367	-0.55(-4.40%)
Aug 29, 2008	12.53	12.56	12.53	12.56	550	+0.45(+3.67%)
Aug 28, 2008	13.00	13.00	11.77	12.12	1,284	-0.63(-4.95%)
Aug 27, 2008	12.75	12.75	12.75	12.75	183	+1.03(+8.79%)
Aug 26, 2008	11.48	11.72	11.48	11.72	5,846	-0.26(-2.18%)
Aug 25, 2008	11.72	11.98	11.72	11.98	367	+0.01(+0.09%)
Aug 22, 2008	11.64	11.97	11.64	11.97	734	-0.28(-2.31%)
Aug 20, 2008	11.33	12.25	12.25	12.25	734	+0.94(+8.29%)
Aug 19, 2008	11.59	11.60	11.31	11.31	734	-1.23(-9.84%)
Aug 18, 2008	12.55	12.55	12.55	12.55	183	+0.37(+3.07%)
Aug 15, 2008	12.10	12.41	11.59	12.17	1,934	+0.13(+1.09%)
Aug 14, 2008	12.21	12.21	11.67	12.04	3,521	-0.10(-0.83%)
Aug 13, 2008	12.14	12.14	12.14	12.14	0	+0.00(+0.00%)
Aug 12, 2008	12.31	12.31	12.14	12.14	1,031	-0.38(-3.02%)
Aug 11, 2008	12.52	12.52	12.52	12.52	183	+0.10(+0.79%)
Aug 08, 2008	12.42	12.42	12.42	12.42	734	+0.20(+1.65%)
Aug 07, 2008	12.58	12.58	12.22	12.22	2,468	-0.05(-0.44%)
Aug 06, 2008	12.46	12.46	12.28	12.28	367	+0.54(+4.60%)
Aug 05, 2008	10.73	11.74	10.73	11.74	8,929	+1.28(+12.19%)
Aug 04, 2008	10.51	10.52	10.35	10.46	15,359	+0.11(+1.05%)