Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.169	8.592	8.169	8.408	22,798	+0.25(+3.08%)
Dec 29, 2011	8.251	8.270	8.157	8.157	3,984	-0.00(-0.01%)
Dec 28, 2011	8.169	8.307	8.157	8.157	3,044	-0.18(-2.17%)
Dec 27, 2011	8.345	8.351	8.207	8.339	2,199	+0.01(+0.15%)
Dec 23, 2011	8.251	8.326	8.182	8.326	8,309	+0.17(+2.08%)
Dec 21, 2011	8.179	8.251	8.157	8.157	5,259	-0.11(-1.37%)
Dec 20, 2011	8.100	8.458	8.100	8.270	4,080	+0.05(+0.61%)
Dec 19, 2011	8.163	8.582	8.157	8.220	1,420	-0.11(-1.29%)
Dec 16, 2011	8.271	8.332	8.222	8.327	5,477	+0.23(+2.82%)
Dec 15, 2011	8.178	8.178	7.957	8.098	27,782	-0.03(-0.38%)
Dec 14, 2011	8.148	8.283	8.123	8.129	3,106	-0.01(-0.15%)
Dec 13, 2011	8.326	8.332	8.105	8.141	7,172	-0.32(-3.78%)
Dec 12, 2011	8.061	8.622	8.061	8.462	2,213	-0.01(-0.15%)
Dec 09, 2011	8.172	8.474	8.166	8.474	10,224	+0.39(+4.88%)
Dec 08, 2011	8.111	8.111	8.074	8.080	4,153	+0.01(+0.08%)
Dec 07, 2011	8.055	8.160	8.055	8.074	7,230	+0.01(+0.08%)
Dec 06, 2011	8.055	8.129	8.055	8.068	3,182	-0.15(-1.87%)
Dec 05, 2011	8.314	8.314	8.222	8.222	6,170	+0.03(+0.38%)
Dec 02, 2011	8.135	8.376	8.098	8.191	9,713	+0.09(+1.06%)
Dec 01, 2011	8.566	8.566	8.018	8.105	27,573	-0.46(-5.32%)
Nov 30, 2011	8.591	8.591	8.529	8.560	2,586	+0.02(+0.22%)
Nov 29, 2011	8.320	8.579	8.317	8.542	5,067	+0.26(+3.12%)
Nov 28, 2011	8.770	8.770	8.283	8.283	3,523	-0.14(-1.61%)
Nov 25, 2011	8.480	8.486	8.412	8.419	1,948	+0.06(+0.73%)
Nov 23, 2011	8.751	8.751	8.358	8.358	3,085	-0.26(-3.06%)
Nov 22, 2011	8.714	8.776	8.622	8.622	2,322	-0.01(-0.07%)
Nov 21, 2011	8.622	8.767	8.622	8.628	2,898	-0.09(-0.99%)
Nov 16, 2011	8.714	8.714	8.714	8.714	0	+0.09(+1.07%)
Nov 15, 2011	8.224	8.622	8.215	8.622	7,115	+0.27(+3.24%)
Nov 14, 2011	8.351	8.351	8.351	8.351	324	-0.31(-3.56%)
Nov 11, 2011	8.412	8.659	8.412	8.659	6,199	+0.28(+3.38%)
Nov 10, 2011	8.610	8.621	8.339	8.376	1,971	-0.01(-0.15%)
Nov 09, 2011	8.388	8.394	8.388	8.388	811	-0.27(-3.13%)
Nov 08, 2011	8.369	8.745	8.369	8.659	2,438	+0.28(+3.38%)
Nov 07, 2011	8.542	8.542	8.166	8.376	649	+0.03(+0.41%)
Nov 04, 2011	8.320	8.449	8.314	8.341	5,913	-0.21(-2.42%)
Nov 03, 2011	8.597	8.616	8.548	8.548	811	-0.07(-0.80%)
Nov 01, 2011	8.616	8.617	8.617	8.617	17,374	-0.00(-0.06%)
Oct 31, 2011	8.690	8.696	8.622	8.622	4,208	-0.04(-0.50%)
Oct 28, 2011	8.856	8.856	8.499	8.665	2,922	-0.35(-3.89%)
Oct 27, 2011	8.665	9.016	8.665	9.016	5,813	+0.39(+4.57%)
Oct 26, 2011	8.376	8.622	8.375	8.622	12,436	+0.28(+3.32%)
Oct 25, 2011	8.332	8.376	8.332	8.345	1,786	+0.01(+0.15%)
Oct 24, 2011	8.228	8.437	8.092	8.332	12,649	+0.33(+4.08%)
Oct 21, 2011	8.172	8.302	8.006	8.006	5,420	-0.12(-1.44%)
Oct 20, 2011	8.141	8.141	8.098	8.123	1,786	+0.02(+0.30%)
Oct 19, 2011	8.117	8.129	8.074	8.098	2,755	+0.09(+1.15%)
Oct 18, 2011	8.117	8.129	8.006	8.006	1,623	-0.05(-0.61%)
Oct 17, 2011	8.129	8.129	8.043	8.055	8,026	-0.01(-0.08%)
Oct 14, 2011	8.129	8.129	7.877	8.061	1,815	+0.04(+0.46%)
Oct 13, 2011	8.068	8.068	7.877	8.024	1,021	-0.06(-0.76%)
Oct 12, 2011	8.068	8.129	7.883	8.086	14,703	+0.15(+1.94%)
Oct 11, 2011	8.098	8.098	7.834	7.932	2,809	-0.16(-1.98%)
Oct 10, 2011	8.068	8.092	8.068	8.092	811	+0.27(+3.46%)
Oct 07, 2011	7.969	8.006	7.821	7.821	4,116	-0.08(-1.01%)
Oct 06, 2011	8.085	8.085	7.883	7.901	4,728	-0.22(-2.66%)
Oct 05, 2011	8.172	8.172	8.117	8.117	649	+0.21(+2.65%)
Oct 04, 2011	8.191	8.191	7.901	7.907	12,431	-0.36(-4.33%)