Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2013	14.59	14.59	14.59	14.59	0	+0.21(+1.46%)
May 29, 2013	14.02	14.62	14.02	14.38	3,325	+0.00(+0.00%)
May 28, 2013	14.51	14.62	14.38	14.38	2,236	-0.20(-1.39%)
May 24, 2013	14.39	14.59	14.38	14.59	0	+0.07(+0.47%)
May 23, 2013	14.22	14.61	14.05	14.52	0	-0.07(-0.46%)
May 22, 2013	13.91	14.61	13.91	14.59	0	+0.20(+1.41%)
May 21, 2013	14.49	14.62	14.01	14.38	0	-0.18(-1.25%)
May 20, 2013	14.46	14.84	14.43	14.57	0	+0.12(+0.80%)
May 17, 2013	14.38	14.55	14.21	14.45	0	+0.48(+3.44%)
May 16, 2013	13.94	14.24	13.94	13.97	2,136	-0.35(-2.46%)
May 15, 2013	14.34	14.47	13.74	14.32	0	+0.63(+4.60%)
May 13, 2013	14.65	14.65	13.54	13.69	0	-0.84(-5.78%)
May 10, 2013	14.30	14.55	14.30	14.53	0	+0.05(+0.33%)
May 09, 2013	14.47	14.67	14.35	14.49	0	+0.14(+0.94%)
May 08, 2013	14.42	14.62	14.35	14.35	0	+0.04(+0.28%)
May 07, 2013	14.29	14.67	14.29	14.31	0	-0.21(-1.45%)
May 06, 2013	14.49	14.62	14.36	14.52	0	+0.03(+0.19%)
May 03, 2013	14.72	14.72	14.36	14.49	0	-0.22(-1.52%)
May 02, 2013	14.71	14.86	14.59	14.72	0	+0.14(+0.98%)
May 01, 2013	14.86	14.86	14.57	14.57	0	-0.17(-1.15%)
Apr 30, 2013	14.47	14.88	14.47	14.74	0	+0.33(+2.25%)
Apr 29, 2013	14.25	14.45	14.25	14.42	5,605	+0.03(+0.23%)
Apr 26, 2013	14.11	14.47	14.32	14.38	24,254	+0.07(+0.47%)
Apr 25, 2013	14.26	14.35	14.08	14.32	12,179	+0.01(+0.05%)
Apr 24, 2013	14.29	14.33	13.87	14.31	0	+0.05(+0.38%)
Apr 23, 2013	14.18	14.31	14.08	14.26	3,192	-0.01(-0.09%)
Apr 22, 2013	14.34	14.39	14.07	14.27	10,924	+0.08(+0.57%)
Apr 19, 2013	14.01	14.38	14.01	14.19	4,941	+0.17(+1.21%)
Apr 18, 2013	13.98	14.41	13.94	14.02	9,777	-0.12(-0.86%)
Apr 17, 2013	13.87	14.14	13.87	14.14	1,591	+0.26(+1.90%)
Apr 16, 2013	13.92	14.07	13.86	13.88	17,119	-0.09(-0.68%)
Apr 15, 2013	14.42	14.42	13.92	13.97	7,648	-0.31(-2.18%)
Apr 12, 2013	14.25	14.28	13.94	14.28	9,635	+0.03(+0.24%)
Apr 11, 2013	13.98	14.28	13.98	14.25	26,321	+0.07(+0.53%)
Apr 10, 2013	14.21	14.21	14.05	14.17	1,499	-0.13(-0.90%)
Apr 09, 2013	14.34	14.41	13.96	14.30	2,529	-0.03(-0.19%)
Apr 08, 2013	13.99	14.42	13.99	14.33	2,659	+0.30(+2.10%)
Apr 05, 2013	14.28	14.28	13.93	14.03	2,449	-0.38(-2.66%)
Apr 04, 2013	14.47	14.55	14.08	14.42	1,582	-0.07(-0.47%)
Apr 03, 2013	14.29	14.49	14.19	14.49	18,159	+0.20(+1.37%)
Apr 02, 2013	14.09	14.30	13.94	14.29	8,372	+0.13(+0.92%)
Apr 01, 2013	14.09	14.20	13.78	14.16	1,514	-0.03(-0.19%)
Mar 28, 2013	14.27	14.27	14.19	14.19	1,076	-0.09(-0.66%)
Mar 27, 2013	13.89	14.28	13.89	14.28	2,286	+0.54(+3.94%)
Mar 26, 2013	14.28	14.28	13.74	13.74	4,798	-0.54(-3.79%)
Mar 25, 2013	13.74	14.28	13.74	14.28	2,880	+0.00(+0.00%)
Mar 22, 2013	14.26	14.28	14.18	14.28	3,266	+0.20(+1.44%)
Mar 21, 2013	14.17	14.26	13.94	14.08	11,891	-0.07(-0.48%)
Mar 20, 2013	14.18	14.21	13.93	14.15	9,085	-0.01(-0.05%)
Mar 19, 2013	14.18	14.19	14.05	14.15	8,423	+0.41(+2.95%)
Mar 18, 2013	14.03	14.08	13.74	13.75	11,258	-0.16(-1.17%)
Mar 15, 2013	14.04	14.13	13.91	13.91	14,187	-0.06(-0.41%)
Mar 14, 2013	13.78	14.04	13.78	13.97	9,785	+0.02(+0.17%)
Mar 13, 2013	13.72	13.94	13.72	13.94	3,724	-0.14(-1.00%)
Mar 12, 2013	14.17	14.26	14.04	14.08	9,744	+0.01(+0.05%)
Mar 11, 2013	14.25	14.26	14.08	14.08	2,802	-0.20(-1.40%)
Mar 08, 2013	13.92	14.28	13.75	14.28	7,902	+0.41(+2.94%)
Mar 07, 2013	13.92	14.00	13.74	13.87	4,855	-0.13(-0.91%)
Mar 06, 2013	13.70	14.00	13.55	14.00	7,817	+0.25(+1.80%)
Mar 05, 2013	14.04	14.04	13.72	13.75	10,538	-0.30(-2.14%)
Mar 04, 2013	14.04	14.15	13.88	14.05	15,791	-0.12(-0.85%)