Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.14	10.17	9.906	9.906	2,378	+0.11(+1.16%)
May 23, 2011	9.966	10.00	9.793	9.793	7,085	-0.27(-2.66%)
May 20, 2011	9.733	10.42	9.733	10.06	3,540	+0.34(+3.49%)
May 19, 2011	9.644	9.722	9.525	9.722	7,543	+0.10(+0.99%)
May 18, 2011	9.644	9.644	9.623	9.626	1,471	-0.01(-0.07%)
May 17, 2011	9.805	9.805	9.454	9.633	28,319	-0.56(-5.49%)
May 16, 2011	10.30	10.30	10.01	10.19	12,934	-0.11(-1.04%)
May 13, 2011	10.35	10.35	10.30	10.30	12,732	-0.05(-0.52%)
May 12, 2011	10.31	10.35	10.24	10.35	20,726	+0.12(+1.16%)
May 11, 2011	10.15	10.35	10.12	10.23	20,896	+0.05(+0.53%)
May 10, 2011	10.00	10.19	10.00	10.18	40,376	+0.15(+1.48%)
May 09, 2011	9.811	10.03	9.775	10.03	12,284	+0.25(+2.56%)
May 06, 2011	9.495	9.823	9.466	9.781	10,826	+0.17(+1.73%)
May 05, 2011	9.466	9.745	9.466	9.614	4,086	-0.01(-0.12%)
May 04, 2011	9.745	9.745	9.412	9.626	12,094	-0.12(-1.22%)
May 03, 2011	9.853	9.853	9.745	9.745	5,610	-0.07(-0.73%)
May 02, 2011	9.817	9.900	9.775	9.817	4,031	-0.07(-0.66%)
Apr 29, 2011	9.870	9.912	9.870	9.882	10,162	-0.06(-0.60%)
Apr 28, 2011	9.936	9.942	9.835	9.942	9,248	+0.01(+0.06%)
Apr 27, 2011	9.983	9.983	9.692	9.936	4,589	+0.02(+0.18%)
Apr 26, 2011	9.870	10.09	9.668	9.918	12,400	+0.01(+0.12%)
Apr 25, 2011	9.704	9.989	9.704	9.906	9,512	-0.08(-0.83%)
Apr 21, 2011	9.823	10.00	9.823	9.989	9,003	+0.03(+0.29%)
Apr 20, 2011	9.972	9.999	9.858	9.961	21,603	+0.02(+0.19%)
Apr 19, 2011	9.626	9.942	9.591	9.942	39,032	+0.36(+3.73%)
Apr 18, 2011	9.525	9.668	9.519	9.585	21,163	+0.07(+0.69%)
Apr 15, 2011	9.430	9.519	9.269	9.519	20,869	+0.11(+1.20%)
Apr 14, 2011	8.930	9.614	8.930	9.407	69,119	+0.48(+5.34%)
Apr 13, 2011	8.876	8.930	8.870	8.930	14,466	+0.06(+0.67%)
Apr 12, 2011	8.805	8.870	8.751	8.870	12,017	+0.06(+0.68%)
Apr 11, 2011	8.721	8.811	8.721	8.811	24,954	+0.17(+1.94%)
Apr 08, 2011	8.686	8.745	8.638	8.643	11,590	-0.07(-0.83%)
Apr 07, 2011	8.665	8.715	8.665	8.715	671	-0.01(-0.07%)
Apr 06, 2011	8.656	8.721	8.656	8.721	12,499	+0.06(+0.69%)
Apr 05, 2011	8.543	8.662	8.526	8.662	13,686	+0.13(+1.46%)
Apr 04, 2011	8.483	8.537	8.471	8.537	5,976	+0.05(+0.64%)
Apr 01, 2011	8.418	8.483	8.394	8.483	1,978	+0.03(+0.34%)
Mar 31, 2011	8.495	8.495	8.334	8.454	25,599	-0.03(-0.35%)
Mar 30, 2011	8.573	8.573	8.483	8.483	9,101	-0.07(-0.77%)
Mar 29, 2011	8.644	8.644	8.549	8.549	2,012	+0.08(+0.91%)
Mar 28, 2011	8.775	8.775	8.459	8.471	9,714	-0.22(-2.53%)
Mar 25, 2011	8.483	8.733	8.424	8.692	24,260	+0.22(+2.60%)
Mar 24, 2011	8.427	8.482	8.427	8.471	680	-0.01(-0.14%)
Mar 23, 2011	8.483	8.555	8.394	8.483	10,065	-0.02(-0.28%)
Mar 22, 2011	8.507	8.507	8.507	8.507	307	-0.01(-0.14%)
Mar 21, 2011	8.573	8.614	8.519	8.519	537	+0.04(+0.49%)
Mar 18, 2011	8.531	8.674	8.334	8.477	9,860	-0.08(-0.90%)
Mar 17, 2011	8.424	8.692	8.394	8.555	6,260	-0.20(-2.24%)
Mar 16, 2011	8.763	8.763	8.751	8.751	942	+0.06(+0.68%)
Mar 15, 2011	8.394	8.692	8.394	8.692	10,367	+0.04(+0.41%)
Mar 14, 2011	8.573	8.662	8.543	8.656	2,954	-0.01(-0.07%)
Mar 11, 2011	8.573	8.668	8.573	8.662	3,445	+0.09(+1.04%)
Mar 10, 2011	8.555	8.619	8.555	8.573	4,272	-0.03(-0.34%)
Mar 09, 2011	8.631	8.631	8.494	8.602	6,745	+0.03(+0.34%)
Mar 08, 2011	8.444	8.579	8.444	8.573	8,486	+0.15(+1.74%)
Mar 07, 2011	8.403	8.426	8.388	8.426	8,349	+0.03(+0.32%)
Mar 04, 2011	8.409	8.409	8.339	8.399	3,812	+0.03(+0.38%)
Mar 03, 2011	8.368	8.368	8.339	8.368	5,817	+0.03(+0.35%)
Mar 02, 2011	8.397	8.397	8.339	8.339	683	-0.01(-0.14%)