Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	11.36	11.37	11.21	11.37	7,039	+0.03(+0.29%)
Dec 28, 2012	11.30	11.37	11.08	11.34	3,690	+0.03(+0.30%)
Dec 27, 2012	11.15	11.34	10.97	11.30	36,980	+0.18(+1.62%)
Dec 26, 2012	11.13	11.15	10.97	11.12	8,777	+0.07(+0.67%)
Dec 24, 2012	11.21	11.21	11.05	11.05	4,180	+0.05(+0.49%)
Dec 21, 2012	11.11	11.30	10.99	10.99	2,758	-0.12(-1.08%)
Dec 20, 2012	11.01	11.13	10.99	11.11	12,088	+0.11(+1.03%)
Dec 19, 2012	11.16	11.34	11.00	11.00	18,492	-0.10(-0.90%)
Dec 18, 2012	11.03	11.20	11.03	11.10	8,176	+0.11(+0.97%)
Dec 17, 2012	10.97	10.99	10.97	10.99	598	-0.03(-0.31%)
Dec 14, 2012	10.97	11.03	10.97	11.03	1,794	+0.05(+0.47%)
Dec 13, 2012	11.03	11.03	10.98	10.98	457	-0.07(-0.59%)
Dec 12, 2012	11.03	11.04	10.94	11.04	8,482	+0.17(+1.60%)
Dec 11, 2012	10.86	10.92	10.85	10.87	9,808	+0.16(+1.54%)
Dec 10, 2012	10.67	10.70	10.64	10.70	6,492	+0.00(+0.00%)
Dec 07, 2012	10.67	10.70	10.67	10.70	12,459	+0.03(+0.31%)
Dec 06, 2012	10.70	10.70	10.67	10.67	4,289	-0.03(-0.31%)
Dec 05, 2012	10.64	10.70	10.64	10.70	2,786	+0.11(+1.06%)
Dec 04, 2012	10.67	10.67	10.55	10.59	6,546	+0.05(+0.50%)
Nov 30, 2012	10.54	10.57	10.51	10.54	42,363	+0.03(+0.25%)
Nov 29, 2012	10.54	10.54	10.31	10.51	3,188	-0.03(-0.25%)
Nov 28, 2012	10.48	10.56	10.48	10.54	1,123	+0.07(+0.69%)
Nov 27, 2012	10.58	10.58	10.47	10.47	5,673	-0.06(-0.56%)
Nov 26, 2012	10.53	10.54	10.41	10.52	5,588	-0.01(-0.06%)
Nov 23, 2012	10.53	10.54	10.52	10.53	1,396	+0.01(+0.06%)
Nov 21, 2012	10.21	10.52	10.21	10.52	3,548	+0.21(+2.04%)
Nov 20, 2012	10.85	10.85	10.29	10.31	4,403	-0.14(-1.39%)
Nov 19, 2012	10.54	11.02	10.45	10.46	5,716	+0.02(+0.19%)
Nov 16, 2012	10.18	10.51	10.18	10.44	2,606	+0.16(+1.54%)
Nov 15, 2012	10.21	10.49	10.20	10.28	7,272	-0.19(-1.82%)
Nov 14, 2012	10.87	10.87	10.40	10.47	11,445	-0.40(-3.69%)
Nov 13, 2012	10.93	10.93	10.87	10.87	4,858	-0.06(-0.54%)
Nov 12, 2012	11.15	11.16	10.93	10.93	10,758	-0.22(-1.95%)
Nov 09, 2012	11.11	11.15	10.98	11.15	3,416	+0.09(+0.77%)
Nov 08, 2012	11.22	11.22	10.91	11.06	6,348	-0.14(-1.27%)
Nov 07, 2012	11.28	11.28	11.04	11.21	6,742	-0.08(-0.72%)
Nov 06, 2012	11.28	11.29	11.20	11.29	1,208	+0.29(+2.63%)
Nov 05, 2012	11.10	11.14	11.00	11.00	7,136	-0.05(-0.42%)
Nov 02, 2012	11.22	11.29	11.03	11.05	24,217	-0.16(-1.47%)
Nov 01, 2012	11.20	11.24	11.20	11.21	8,068	+0.05(+0.47%)
Oct 31, 2012	11.12	11.22	11.11	11.16	7,468	-0.01(-0.13%)
Oct 26, 2012	11.23	11.17	11.17	11.17	2,884	-0.06(-0.52%)
Oct 25, 2012	11.22	11.23	11.22	11.23	2,802	+0.11(+1.01%)
Oct 24, 2012	11.23	11.23	11.12	11.12	5,166	-0.08(-0.71%)
Oct 23, 2012	11.16	11.23	11.12	11.20	3,460	+0.08(+0.71%)
Oct 19, 2012	11.05	11.20	11.03	11.12	8,159	+0.00(+0.00%)
Oct 18, 2012	11.16	11.19	11.03	11.12	4,750	-0.08(-0.71%)
Oct 17, 2012	11.12	11.20	11.12	11.20	2,732	+0.13(+1.19%)
Oct 16, 2012	11.06	11.06	11.02	11.06	1,890	+0.00(+0.00%)
Oct 15, 2012	11.03	11.06	11.02	11.06	6,337	+0.03(+0.24%)
Oct 12, 2012	11.18	11.18	11.04	11.04	1,475	-0.12(-1.10%)
Oct 11, 2012	11.18	11.20	11.14	11.16	2,184	-0.02(-0.14%)
Oct 10, 2012	11.18	11.19	11.14	11.18	2,398	+0.10(+0.89%)
Oct 09, 2012	10.97	11.08	10.90	11.08	6,867	+0.13(+1.14%)
Oct 08, 2012	11.18	11.18	10.91	10.95	14,061	-0.13(-1.13%)
Oct 05, 2012	11.07	11.08	11.04	11.08	5,418	+0.04(+0.36%)
Oct 04, 2012	11.04	11.04	11.04	11.04	182	+0.00(+0.00%)
Oct 03, 2012	11.18	11.19	10.87	11.04	4,656	-0.03(-0.24%)
Oct 02, 2012	11.06	11.18	10.87	11.06	5,774	+0.07(+0.66%)