Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.27	14.27	14.19	14.19	1,076	-0.09(-0.66%)
Mar 27, 2013	13.89	14.29	13.89	14.29	2,286	+0.54(+3.94%)
Mar 26, 2013	14.29	14.29	13.75	13.75	4,796	-0.54(-3.79%)
Mar 25, 2013	13.75	14.29	13.75	14.29	2,879	+0.00(+0.00%)
Mar 22, 2013	14.27	14.29	14.19	14.29	3,265	+0.20(+1.44%)
Mar 21, 2013	14.18	14.26	13.95	14.08	11,886	-0.07(-0.48%)
Mar 20, 2013	14.19	14.22	13.94	14.15	9,082	-0.01(-0.05%)
Mar 19, 2013	14.19	14.20	14.05	14.16	8,420	+0.41(+2.95%)
Mar 18, 2013	14.04	14.08	13.75	13.75	11,254	-0.16(-1.17%)
Mar 15, 2013	14.04	14.14	13.92	13.92	14,182	-0.06(-0.41%)
Mar 14, 2013	13.79	14.05	13.79	13.97	9,781	+0.02(+0.17%)
Mar 13, 2013	13.72	13.95	13.72	13.95	3,723	-0.14(-1.00%)
Mar 12, 2013	14.18	14.27	14.05	14.09	9,741	+0.01(+0.05%)
Mar 11, 2013	14.26	14.27	14.08	14.08	2,801	-0.20(-1.41%)
Mar 08, 2013	13.93	14.28	13.75	14.28	7,899	+0.41(+2.94%)
Mar 07, 2013	13.92	14.00	13.75	13.87	4,853	-0.13(-0.91%)
Mar 06, 2013	13.71	14.00	13.55	14.00	7,814	+0.25(+1.80%)
Mar 05, 2013	14.05	14.05	13.72	13.75	10,535	-0.30(-2.14%)
Mar 04, 2013	14.05	14.16	13.88	14.06	15,786	-0.12(-0.85%)
Mar 01, 2013	14.06	14.18	14.06	14.18	1,721	-0.08(-0.56%)
Feb 28, 2013	14.23	14.46	14.23	14.26	49,545	+0.03(+0.19%)
Feb 27, 2013	14.44	14.52	14.22	14.23	52,940	-0.25(-1.71%)
Feb 26, 2013	14.16	14.48	14.05	14.48	21,340	+0.35(+2.51%)
Feb 25, 2013	14.39	14.46	14.11	14.12	51,604	-0.21(-1.45%)
Feb 22, 2013	13.55	14.55	13.55	14.33	42,909	+0.22(+1.56%)
Feb 21, 2013	14.04	14.22	13.98	14.11	31,793	+0.05(+0.38%)
Feb 20, 2013	14.22	14.22	14.04	14.06	41,169	-0.33(-2.28%)
Feb 19, 2013	14.01	14.38	13.92	14.38	29,089	+0.17(+1.18%)
Feb 15, 2013	13.97	14.25	13.97	14.22	57,232	-0.01(-0.05%)
Feb 14, 2013	13.83	14.22	13.77	14.22	29,883	+0.15(+1.09%)
Feb 13, 2013	13.81	14.08	13.71	14.07	31,336	+0.21(+1.55%)
Feb 12, 2013	13.55	14.18	13.55	13.85	45,131	+0.31(+2.27%)
Feb 11, 2013	13.92	13.92	13.48	13.55	47,049	-0.37(-2.64%)
Feb 08, 2013	14.22	14.22	13.47	13.92	106,440	-0.28(-1.98%)
Feb 07, 2013	14.22	14.65	14.10	14.20	110,803	+2.12(+17.60%)
Feb 06, 2013	12.00	12.08	12.00	12.07	3,041	+0.17(+1.43%)
Feb 04, 2013	11.76	11.90	11.76	11.90	3,864	+0.07(+0.62%)
Feb 01, 2013	11.78	11.84	11.78	11.83	1,591	+0.08(+0.71%)
Jan 31, 2013	11.71	11.83	11.71	11.74	5,065	+0.00(+0.03%)
Jan 30, 2013	11.71	11.74	11.51	11.74	8,391	+0.04(+0.36%)
Jan 29, 2013	11.55	11.71	11.51	11.70	4,334	+0.17(+1.49%)
Jan 28, 2013	11.50	11.55	11.50	11.53	7,254	+0.03(+0.23%)
Jan 25, 2013	11.50	11.50	11.46	11.50	2,989	+0.01(+0.05%)
Jan 24, 2013	11.47	11.50	11.44	11.49	4,488	+0.05(+0.48%)
Jan 23, 2013	11.41	11.44	11.41	11.44	5,293	+0.03(+0.29%)
Jan 22, 2013	11.40	11.44	11.31	11.41	4,753	+0.02(+0.18%)
Jan 18, 2013	11.37	11.47	11.31	11.39	5,112	+0.05(+0.47%)
Jan 17, 2013	11.37	11.37	11.31	11.33	2,840	-0.04(-0.35%)
Jan 16, 2013	11.35	11.37	11.27	11.37	1,748	+0.01(+0.05%)
Jan 15, 2013	11.37	11.37	11.37	11.37	693	-0.01(-0.05%)
Jan 14, 2013	11.37	11.37	11.24	11.37	5,529	+0.01(+0.06%)
Jan 11, 2013	11.31	11.37	11.31	11.37	1,644	+0.06(+0.53%)
Jan 10, 2013	11.31	11.31	11.22	11.31	6,545	+0.09(+0.78%)
Jan 09, 2013	11.31	11.31	11.22	11.22	5,125	-0.02(-0.18%)
Jan 08, 2013	11.31	11.31	11.23	11.24	2,430	-0.07(-0.59%)
Jan 07, 2013	11.34	11.34	11.28	11.31	2,337	+0.08(+0.74%)
Jan 04, 2013	11.24	11.37	11.22	11.22	3,998	-0.04(-0.33%)
Jan 03, 2013	11.33	11.33	11.21	11.26	1,820	-0.04(-0.35%)