Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.323	9.419	8.911	9.048	16,612	-0.29(-3.13%)
Jul 28, 2011	9.048	9.437	8.989	9.341	16,726	+0.26(+2.89%)
Jul 27, 2011	9.084	9.377	8.959	9.078	6,864	-0.05(-0.59%)
Jul 26, 2011	9.257	9.257	9.054	9.132	4,520	-0.11(-1.23%)
Jul 25, 2011	9.257	9.555	9.234	9.245	12,235	-0.29(-3.01%)
Jul 22, 2011	9.347	9.652	9.347	9.532	15,700	+0.08(+0.89%)
Jul 21, 2011	9.419	9.594	9.198	9.449	4,570	+0.03(+0.32%)
Jul 20, 2011	9.604	9.604	9.419	9.419	2,009	-0.02(-0.19%)
Jul 19, 2011	9.407	9.437	9.347	9.437	1,339	+0.11(+1.15%)
Jul 18, 2011	9.616	9.616	9.001	9.329	10,333	-0.26(-2.74%)
Jul 15, 2011	9.526	9.658	9.269	9.592	2,774	+0.05(+0.50%)
Jul 14, 2011	9.664	9.664	9.346	9.544	5,498	-0.11(-1.18%)
Jul 13, 2011	9.466	9.711	9.466	9.658	5,602	+0.45(+4.93%)
Jul 12, 2011	9.371	9.401	9.204	9.204	2,660	-0.08(-0.90%)
Jul 11, 2011	9.920	9.920	9.180	9.287	24,808	-0.63(-6.38%)
Jul 08, 2011	9.759	10.00	9.735	9.920	5,218	+0.01(+0.06%)
Jul 07, 2011	9.735	10.00	9.735	9.914	15,951	+0.17(+1.72%)
Jul 06, 2011	9.634	10.01	9.634	9.747	8,897	+0.25(+2.64%)
Jul 05, 2011	9.747	9.938	9.333	9.496	11,228	+0.19(+1.99%)
Jul 01, 2011	9.070	9.311	9.070	9.311	2,469	+0.20(+2.23%)
Jun 30, 2011	8.863	9.266	8.810	9.108	14,337	+0.32(+3.60%)
Jun 29, 2011	8.780	8.921	8.720	8.792	6,106	+0.00(+0.00%)
Jun 28, 2011	8.738	8.810	8.726	8.792	19,959	+0.05(+0.62%)
Jun 27, 2011	8.989	8.989	8.511	8.738	50,280	-0.16(-1.81%)
Jun 24, 2011	9.108	9.108	8.863	8.899	15,219	-0.06(-0.67%)
Jun 23, 2011	9.449	9.449	8.624	8.959	67,237	-0.51(-5.39%)
Jun 22, 2011	9.343	9.555	9.343	9.469	3,724	+0.10(+1.10%)
Jun 21, 2011	9.408	9.554	9.173	9.367	11,394	+0.02(+0.19%)
Jun 20, 2011	9.349	9.549	9.155	9.349	8,018	+0.02(+0.25%)
Jun 17, 2011	9.557	9.557	9.267	9.325	4,850	+0.21(+2.32%)
Jun 16, 2011	9.372	9.419	9.114	9.114	6,780	-0.33(-3.52%)
Jun 15, 2011	9.461	9.461	9.296	9.446	28,208	+0.04(+0.47%)
Jun 14, 2011	9.537	9.537	9.402	9.402	4,418	-0.12(-1.23%)
Jun 13, 2011	9.690	9.690	9.408	9.519	4,199	-0.11(-1.15%)
Jun 10, 2011	9.543	9.701	9.543	9.630	3,030	+0.07(+0.73%)
Jun 09, 2011	9.678	9.684	9.555	9.561	5,102	-0.08(-0.85%)
Jun 08, 2011	9.654	9.702	9.643	9.643	2,545	-0.03(-0.30%)
Jun 07, 2011	9.831	9.831	9.672	9.672	4,588	-0.21(-2.14%)
Jun 06, 2011	9.878	9.931	9.849	9.884	4,573	-0.06(-0.57%)
Jun 03, 2011	9.931	10.01	9.872	9.940	8,001	+0.16(+1.60%)
May 24, 2011	10.01	10.04	9.784	9.784	2,408	+0.11(+1.15%)
May 23, 2011	9.843	9.878	9.672	9.672	7,173	-0.26(-2.66%)
May 20, 2011	9.614	10.29	9.614	9.937	3,585	+0.34(+3.49%)
May 19, 2011	9.525	9.602	9.408	9.602	7,637	+0.09(+0.99%)
May 18, 2011	9.525	9.525	9.504	9.508	1,489	-0.01(-0.07%)
May 17, 2011	9.684	9.684	9.337	9.514	28,672	-0.55(-5.49%)
May 16, 2011	10.17	10.17	9.890	10.07	13,095	-0.11(-1.04%)
May 13, 2011	10.22	10.22	10.17	10.17	12,891	-0.05(-0.52%)
May 12, 2011	10.18	10.22	10.11	10.22	20,985	+0.12(+1.16%)
May 11, 2011	10.03	10.22	9.996	10.11	21,157	+0.05(+0.53%)
May 10, 2011	9.878	10.07	9.878	10.05	40,880	+0.15(+1.48%)
May 09, 2011	9.690	9.908	9.655	9.907	12,437	+0.25(+2.56%)
May 06, 2011	9.378	9.702	9.349	9.661	10,961	+0.16(+1.73%)
May 05, 2011	9.349	9.625	9.349	9.496	4,137	-0.01(-0.12%)
May 04, 2011	9.625	9.625	9.296	9.508	12,245	-0.12(-1.22%)
May 03, 2011	9.731	9.731	9.625	9.625	5,680	-0.07(-0.73%)