Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.320	9.415	8.908	9.045	16,618	-0.29(-3.13%)
Jul 28, 2011	9.045	9.433	8.986	9.338	16,732	+0.26(+2.89%)
Jul 27, 2011	9.081	9.374	8.956	9.075	6,867	-0.05(-0.59%)
Jul 26, 2011	9.254	9.254	9.051	9.129	4,522	-0.11(-1.23%)
Jul 25, 2011	9.254	9.552	9.230	9.242	12,240	-0.29(-3.01%)
Jul 22, 2011	9.344	9.648	9.344	9.529	15,705	+0.08(+0.88%)
Jul 21, 2011	9.415	9.591	9.194	9.445	4,572	+0.03(+0.32%)
Jul 20, 2011	9.600	9.600	9.415	9.415	2,009	-0.02(-0.19%)
Jul 19, 2011	9.403	9.433	9.344	9.433	1,339	+0.11(+1.15%)
Jul 18, 2011	9.612	9.612	8.997	9.326	10,337	-0.26(-2.74%)
Jul 15, 2011	9.523	9.654	9.266	9.589	2,775	+0.05(+0.50%)
Jul 14, 2011	9.660	9.660	9.343	9.541	5,500	-0.11(-1.18%)
Jul 13, 2011	9.463	9.708	9.463	9.654	5,604	+0.45(+4.93%)
Jul 12, 2011	9.368	9.397	9.200	9.200	2,661	-0.08(-0.90%)
Jul 11, 2011	9.917	9.917	9.177	9.284	24,817	-0.63(-6.38%)
Jul 08, 2011	9.756	10.00	9.732	9.917	5,220	+0.01(+0.06%)
Jul 07, 2011	9.732	10.00	9.732	9.911	15,956	+0.17(+1.72%)
Jul 06, 2011	9.630	10.01	9.630	9.744	8,900	+0.25(+2.64%)
Jul 05, 2011	9.744	9.934	9.330	9.493	11,232	+0.19(+1.99%)
Jul 01, 2011	9.067	9.308	9.067	9.308	2,470	+0.20(+2.23%)
Jun 30, 2011	8.860	9.263	8.806	9.105	14,342	+0.32(+3.60%)
Jun 29, 2011	8.777	8.918	8.717	8.788	6,108	+0.00(+0.00%)
Jun 28, 2011	8.735	8.806	8.723	8.788	19,966	+0.05(+0.62%)
Jun 27, 2011	8.986	8.986	8.508	8.735	50,297	-0.16(-1.81%)
Jun 24, 2011	9.105	9.105	8.860	8.896	15,225	-0.06(-0.67%)
Jun 23, 2011	9.445	9.445	8.621	8.956	67,261	-0.51(-5.39%)
Jun 22, 2011	9.340	9.551	9.340	9.466	3,725	+0.10(+1.10%)
Jun 21, 2011	9.404	9.551	9.169	9.363	11,398	+0.02(+0.19%)
Jun 20, 2011	9.346	9.545	9.152	9.346	8,021	+0.02(+0.25%)
Jun 17, 2011	9.554	9.554	9.263	9.322	4,852	+0.21(+2.32%)
Jun 16, 2011	9.369	9.416	9.111	9.111	6,783	-0.33(-3.52%)
Jun 15, 2011	9.457	9.457	9.293	9.443	28,218	+0.04(+0.47%)
Jun 14, 2011	9.534	9.534	9.399	9.399	4,420	-0.12(-1.23%)
Jun 13, 2011	9.687	9.687	9.404	9.516	4,200	-0.11(-1.15%)
Jun 10, 2011	9.540	9.698	9.540	9.627	3,031	+0.07(+0.73%)
Jun 09, 2011	9.675	9.681	9.551	9.557	5,103	-0.08(-0.85%)
Jun 08, 2011	9.650	9.698	9.640	9.640	2,546	-0.03(-0.30%)
Jun 07, 2011	9.828	9.828	9.669	9.669	4,590	-0.21(-2.14%)
Jun 06, 2011	9.875	9.928	9.845	9.880	4,574	-0.06(-0.57%)
Jun 03, 2011	9.928	10.00	9.869	9.937	8,004	+0.16(+1.60%)
May 24, 2011	10.01	10.04	9.781	9.781	2,409	+0.11(+1.15%)
May 23, 2011	9.839	9.875	9.669	9.669	7,176	-0.26(-2.66%)
May 20, 2011	9.610	10.29	9.610	9.933	3,586	+0.34(+3.49%)
May 19, 2011	9.522	9.598	9.404	9.598	7,640	+0.09(+0.99%)
May 18, 2011	9.522	9.522	9.501	9.504	1,490	-0.01(-0.07%)
May 17, 2011	9.681	9.681	9.334	9.511	28,682	-0.55(-5.48%)
May 16, 2011	10.17	10.17	9.886	10.06	13,100	-0.11(-1.04%)
May 13, 2011	10.22	10.22	10.17	10.17	12,896	-0.05(-0.52%)
May 12, 2011	10.18	10.22	10.11	10.22	20,992	+0.12(+1.16%)
May 11, 2011	10.02	10.22	9.992	10.10	21,164	+0.05(+0.53%)
May 10, 2011	9.875	10.06	9.875	10.05	40,894	+0.15(+1.48%)
May 09, 2011	9.687	9.904	9.651	9.904	12,441	+0.25(+2.56%)
May 06, 2011	9.375	9.698	9.346	9.657	10,965	+0.16(+1.73%)
May 05, 2011	9.346	9.622	9.346	9.493	4,139	-0.01(-0.12%)
May 04, 2011	9.622	9.622	9.293	9.504	12,249	-0.12(-1.22%)
May 03, 2011	9.728	9.728	9.622	9.622	5,682	-0.07(-0.73%)