Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	8.387	8.399	8.170	8.399	5,720	+0.03(+0.36%)
Aug 30, 2011	8.345	8.369	8.315	8.369	5,262	+0.05(+0.58%)
Aug 29, 2011	8.333	8.376	8.315	8.321	1,652	+0.01(+0.07%)
Aug 26, 2011	8.127	8.315	8.127	8.315	992	+0.15(+1.85%)
Aug 25, 2011	8.339	8.339	8.164	8.164	2,645	-0.17(-2.03%)
Aug 24, 2011	8.333	8.333	8.333	8.333	330	+0.04(+0.51%)
Aug 23, 2011	8.284	8.436	8.224	8.291	11,711	+0.02(+0.29%)
Aug 22, 2011	8.708	8.708	8.266	8.266	10,935	-0.50(-5.66%)
Aug 19, 2011	8.798	8.798	8.315	8.762	1,309	+0.45(+5.38%)
Aug 18, 2011	8.242	8.315	8.242	8.315	1,686	-0.12(-1.43%)
Aug 17, 2011	8.284	8.466	8.284	8.436	7,974	+0.03(+0.36%)
Aug 16, 2011	8.466	8.466	8.303	8.405	5,253	-0.21(-2.46%)
Aug 15, 2011	8.895	9.337	8.617	8.617	9,966	-0.25(-2.80%)
Aug 12, 2011	8.151	9.176	8.151	8.865	16,183	+0.70(+8.59%)
Aug 11, 2011	8.012	8.164	8.012	8.164	7,737	+0.04(+0.45%)
Aug 10, 2011	8.049	8.127	8.043	8.127	7,607	+0.07(+0.82%)
Aug 09, 2011	8.109	8.303	8.052	8.061	8,192	-0.04(-0.52%)
Aug 08, 2011	8.617	8.635	8.012	8.103	20,782	-0.53(-6.16%)
Aug 05, 2011	8.756	8.980	8.617	8.635	7,663	-0.37(-4.10%)
Aug 04, 2011	8.808	9.173	8.617	9.004	16,216	+0.05(+0.61%)
Aug 03, 2011	8.913	9.222	8.768	8.950	6,482	-0.28(-3.08%)
Aug 02, 2011	9.361	9.367	9.216	9.234	1,405	-0.19(-1.99%)
Aug 01, 2011	9.343	9.421	9.161	9.421	2,984	+0.26(+2.84%)
Jul 29, 2011	9.439	9.536	9.022	9.161	16,407	-0.30(-3.13%)
Jul 28, 2011	9.161	9.554	9.101	9.458	16,520	+0.27(+2.89%)
Jul 27, 2011	9.198	9.494	9.071	9.192	6,780	-0.05(-0.59%)
Jul 26, 2011	9.373	9.373	9.167	9.246	4,464	-0.11(-1.23%)
Jul 25, 2011	9.373	9.675	9.349	9.361	12,085	-0.29(-3.01%)
Jul 22, 2011	9.464	9.772	9.464	9.651	15,506	+0.08(+0.88%)
Jul 21, 2011	9.536	9.714	9.312	9.566	4,514	+0.03(+0.32%)
Jul 20, 2011	9.724	9.724	9.536	9.536	1,984	-0.02(-0.19%)
Jul 19, 2011	9.524	9.554	9.464	9.554	1,322	+0.11(+1.15%)
Jul 18, 2011	9.736	9.736	9.113	9.445	10,206	-0.27(-2.74%)
Jul 15, 2011	9.645	9.778	9.385	9.712	2,740	+0.05(+0.50%)
Jul 14, 2011	9.784	9.784	9.462	9.663	5,430	-0.11(-1.17%)
Jul 13, 2011	9.585	9.833	9.585	9.778	5,533	+0.46(+4.93%)
Jul 12, 2011	9.488	9.518	9.319	9.319	2,627	-0.08(-0.90%)
Jul 11, 2011	10.04	10.04	9.294	9.403	24,502	-0.64(-6.38%)
Jul 08, 2011	9.881	10.13	9.857	10.04	5,154	+0.01(+0.06%)
Jul 07, 2011	9.857	10.13	9.857	10.04	15,754	+0.17(+1.72%)
Jul 06, 2011	9.754	10.13	9.754	9.869	8,787	+0.25(+2.64%)
Jul 05, 2011	9.869	10.06	9.450	9.615	11,089	+0.19(+1.99%)
Jul 01, 2011	9.183	9.427	9.183	9.427	2,439	+0.21(+2.23%)
Jun 30, 2011	8.974	9.381	8.919	9.222	14,160	+0.32(+3.60%)
Jun 29, 2011	8.889	9.033	8.829	8.901	6,031	+0.00(+0.00%)
Jun 28, 2011	8.847	8.919	8.835	8.901	19,713	+0.05(+0.62%)
Jun 27, 2011	9.101	9.101	8.617	8.847	49,660	-0.16(-1.81%)
Jun 24, 2011	9.222	9.222	8.974	9.010	15,032	-0.06(-0.67%)
Jun 23, 2011	9.566	9.566	8.732	9.071	66,409	-0.52(-5.39%)
Jun 22, 2011	9.460	9.674	9.460	9.588	3,678	+0.10(+1.10%)
Jun 21, 2011	9.525	9.673	9.287	9.483	11,254	+0.02(+0.19%)
Jun 20, 2011	9.466	9.668	9.269	9.466	7,920	+0.02(+0.25%)
Jun 17, 2011	9.676	9.676	9.382	9.442	4,790	+0.21(+2.32%)
Jun 16, 2011	9.489	9.537	9.227	9.227	6,697	-0.34(-3.52%)
Jun 15, 2011	9.579	9.579	9.412	9.564	27,860	+0.04(+0.47%)
Jun 14, 2011	9.656	9.656	9.519	9.519	4,364	-0.12(-1.23%)
Jun 13, 2011	9.811	9.811	9.525	9.638	4,147	-0.11(-1.15%)
Jun 10, 2011	9.662	9.822	9.662	9.750	2,993	+0.07(+0.73%)
Jun 09, 2011	9.799	9.805	9.674	9.680	5,039	-0.08(-0.85%)
Jun 08, 2011	9.774	9.823	9.763	9.763	2,514	-0.03(-0.30%)
Jun 07, 2011	9.954	9.954	9.793	9.793	4,532	-0.21(-2.14%)
Jun 06, 2011	10.00	10.05	9.972	10.01	4,516	-0.06(-0.57%)