Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2009	5.070	5.070	5.070	5.070	183	+0.07(+1.42%)
Mar 26, 2009	4.852	5.081	4.852	4.999	7,123	+0.14(+2.86%)
Mar 25, 2009	5.124	5.124	4.852	4.860	13,941	+0.00(+0.06%)
Mar 24, 2009	4.922	4.945	4.857	4.857	9,287	-0.40(-7.67%)
Mar 23, 2009	5.370	5.370	5.260	5.260	366	-0.05(-0.92%)
Mar 20, 2009	5.337	5.342	5.299	5.310	2,384	+0.28(+5.58%)
Mar 19, 2009	5.206	5.211	4.906	5.029	12,088	-0.16(-3.10%)
Mar 18, 2009	4.966	5.195	4.961	5.190	3,817	-0.09(-1.75%)
Mar 17, 2009	4.961	5.386	4.961	5.282	961	+0.28(+5.67%)
Mar 16, 2009	5.184	5.184	4.972	4.999	17,197	-0.47(-8.57%)
Mar 13, 2009	5.451	5.468	5.451	5.468	1,172	+0.04(+0.75%)
Mar 12, 2009	5.417	5.427	5.417	5.427	366	+0.24(+4.62%)
Mar 11, 2009	5.446	5.446	5.187	5.187	3,256	-0.17(-3.10%)
Mar 10, 2009	5.402	5.451	5.315	5.353	40,357	-0.09(-1.70%)
Mar 09, 2009	5.451	5.479	5.446	5.446	47,328	-0.01(-0.10%)
Mar 06, 2009	5.342	5.506	5.325	5.451	49,408	+0.04(+0.81%)
Mar 05, 2009	5.451	5.451	5.408	5.408	4,310	-0.04(-0.80%)
Mar 04, 2009	5.440	5.451	5.440	5.451	5,851	-0.02(-0.40%)
Mar 02, 2009	5.473	5.473	5.473	5.473	183	+0.13(+2.45%)
Feb 27, 2009	5.342	5.342	5.342	5.342	2,384	-0.08(-1.49%)
Feb 26, 2009	5.451	5.451	5.423	5.423	5,329	-0.02(-0.32%)
Feb 25, 2009	5.506	5.506	5.440	5.440	13,424	+0.02(+0.30%)
Feb 24, 2009	5.446	5.506	5.424	5.424	41,131	-0.03(-0.50%)
Feb 23, 2009	5.375	5.500	5.375	5.451	11,078	+0.01(+0.10%)
Feb 20, 2009	5.451	5.459	5.370	5.446	18,913	-0.03(-0.60%)
Feb 19, 2009	5.506	5.506	5.479	5.479	49,509	+0.16(+2.97%)
Feb 18, 2009	5.315	5.506	5.315	5.320	2,751	-0.13(-2.40%)
Feb 17, 2009	5.451	5.457	5.451	5.451	28,066	+0.00(+0.00%)
Feb 13, 2009	5.451	5.451	5.451	5.451	4,439	-0.05(-0.99%)
Feb 12, 2009	5.560	5.958	5.451	5.506	44,824	+0.04(+0.70%)
Feb 11, 2009	5.451	5.468	5.451	5.468	5,136	-0.04(-0.69%)
Feb 10, 2009	5.506	5.506	5.370	5.506	1,375	+0.03(+0.50%)
Feb 09, 2009	5.386	5.544	5.320	5.479	10,823	+0.05(+1.00%)
Feb 06, 2009	5.397	5.424	5.397	5.424	944	+0.02(+0.30%)
Feb 05, 2009	5.361	5.413	5.361	5.408	5,281	+0.04(+0.71%)
Feb 04, 2009	5.370	5.370	5.370	5.370	917	-0.08(-1.50%)
Feb 03, 2009	5.577	5.577	5.451	5.451	7,888	-0.17(-3.01%)
Feb 02, 2009	5.724	5.724	5.620	5.620	43,998	-0.10(-1.81%)
Jan 30, 2009	5.680	5.737	5.680	5.724	4,219	-0.16(-2.78%)
Jan 29, 2009	5.904	5.904	5.680	5.887	6,273	-0.03(-0.46%)
Jan 28, 2009	5.844	5.926	5.724	5.915	8,412	+0.08(+1.40%)
Jan 27, 2009	5.991	6.449	5.833	5.833	8,594	-0.24(-3.95%)
Jan 26, 2009	6.002	6.185	6.002	6.073	1,953	+0.13(+2.20%)
Jan 23, 2009	6.045	6.051	5.942	5.942	1,284	-0.19(-3.02%)
Jan 22, 2009	5.975	6.127	5.860	6.127	807	+0.19(+3.12%)
Jan 21, 2009	6.340	6.433	5.942	5.942	3,179	-0.16(-2.59%)
Jan 20, 2009	5.860	6.204	5.860	6.100	6,099	+0.02(+0.36%)
Jan 16, 2009	5.866	6.078	5.866	6.078	1,467	+0.08(+1.36%)
Jan 15, 2009	6.024	6.165	5.996	5.996	3,775	-0.04(-0.72%)
Jan 14, 2009	6.411	6.443	6.040	6.040	5,743	+0.00(+0.00%)
Jan 13, 2009	6.318	6.460	6.029	6.040	953	-0.42(-6.50%)
Jan 12, 2009	6.460	6.460	6.460	6.460	183	+0.00(+0.00%)
Jan 09, 2009	6.405	6.460	6.405	6.460	2,109	+0.21(+3.31%)
Jan 08, 2009	6.547	6.443	6.253	6.253	1,131	-0.40(-5.98%)
Jan 07, 2009	6.514	6.705	6.389	6.651	2,293	+0.07(+1.08%)
Jan 06, 2009	6.389	6.580	6.329	6.580	10,294	+0.04(+0.58%)
Jan 05, 2009	6.443	6.542	6.105	6.542	11,190	+0.15(+2.39%)