Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	9.010	9.444	8.791	9.268	11,838	+0.07(+0.74%)
Jul 30, 2008	9.371	9.376	7.549	9.200	66,830	-0.15(-1.61%)
Jul 29, 2008	9.351	11.12	8.927	9.351	6,364	-0.87(-8.48%)
Jul 28, 2008	11.15	11.15	10.22	10.22	6,995	-0.25(-2.42%)
Jul 25, 2008	10.71	10.71	10.47	10.47	1,231	+0.17(+1.66%)
Jul 24, 2008	11.21	11.21	10.30	10.30	17,704	-0.91(-8.08%)
Jul 23, 2008	11.22	11.67	11.20	11.21	2,256	+0.19(+1.77%)
Jul 22, 2008	11.98	11.98	6.595	11.01	13,818	-0.97(-8.09%)
Jul 21, 2008	12.11	12.13	11.98	11.98	12,799	-0.02(-0.20%)
Jul 18, 2008	12.18	12.18	12.01	12.01	32,810	-0.12(-0.96%)
Jul 17, 2008	12.08	12.17	12.08	12.12	16,614	+0.04(+0.36%)
Jul 16, 2008	12.18	12.18	12.08	12.08	5,658	-0.04(-0.32%)
Jul 15, 2008	12.18	12.20	11.76	12.12	12,491	-0.06(-0.48%)
Jul 14, 2008	12.22	12.22	12.18	12.18	9,126	-0.05(-0.40%)
Jul 11, 2008	12.35	12.35	12.22	12.22	22,291	+0.00(+0.00%)
Jul 10, 2008	12.30	12.36	12.22	12.22	12,678	-0.08(-0.67%)
Jul 09, 2008	12.52	12.57	12.27	12.31	8,469	-0.23(-1.86%)
Jul 08, 2008	12.54	12.54	12.54	12.54	8,315	-0.24(-1.90%)
Jul 07, 2008	12.55	12.78	12.54	12.78	872	+0.22(+1.74%)
Jul 04, 2008	12.57	12.57	12.57	12.57	205	+0.00(+0.00%)
Jul 03, 2008	12.57	12.57	12.57	12.57	205	-0.21(-1.68%)
Jul 02, 2008	12.61	12.88	12.61	12.78	615	+0.16(+1.27%)
Jul 01, 2008	12.62	12.62	12.62	12.62	410	+0.00(+0.00%)
Jun 30, 2008	12.61	12.62	12.61	12.62	821	+0.00(+0.04%)
Jun 27, 2008	12.54	12.61	12.54	12.61	8,099	-0.33(-2.52%)
Jun 26, 2008	12.94	12.94	12.94	12.94	0	+0.00(+0.00%)
Jun 25, 2008	12.94	12.94	12.94	12.94	410	+0.00(+0.00%)
Jun 24, 2008	13.12	13.12	12.94	12.94	821	-0.15(-1.15%)
Jun 23, 2008	13.09	13.09	13.09	13.09	821	+0.23(+1.77%)
Jun 20, 2008	12.86	12.86	12.86	12.86	0	+0.00(+0.00%)
Jun 19, 2008	12.80	13.08	12.59	12.86	2,258	+0.25(+1.97%)
Jun 18, 2008	12.66	12.66	12.61	12.61	3,695	-0.15(-1.14%)
Jun 17, 2008	12.62	12.76	12.61	12.76	7,693	-0.38(-2.93%)
Jun 16, 2008	12.74	13.15	12.74	13.15	1,129	+0.53(+4.21%)
Jun 13, 2008	12.81	13.11	12.61	12.61	8,598	+0.00(+0.00%)
Jun 12, 2008	12.66	12.67	12.61	12.61	2,233	-0.05(-0.38%)
Jun 11, 2008	12.59	12.99	12.59	12.66	10,266	+0.00(+0.00%)
Jun 10, 2008	12.66	12.66	12.59	12.66	18,283	+0.04(+0.31%)
Jun 09, 2008	12.60	12.93	12.52	12.62	19,671	+0.02(+0.19%)
Jun 06, 2008	12.61	12.91	12.34	12.60	6,377	+0.08(+0.66%)
Jun 05, 2008	12.66	12.66	12.42	12.52	16,425	+0.20(+1.66%)
Jun 04, 2008	12.44	12.66	12.24	12.31	11,087	-0.38(-2.96%)
Jun 03, 2008	12.90	13.15	12.66	12.69	7,490	-0.04(-0.34%)
Jun 02, 2008	12.91	12.91	12.67	12.73	3,010	-0.18(-1.36%)
May 30, 2008	12.42	12.91	12.42	12.91	6,980	+0.52(+4.21%)
May 29, 2008	12.90	12.94	12.18	12.39	11,713	-0.06(-0.51%)
May 28, 2008	12.83	12.93	12.17	12.45	16,563	+0.04(+0.31%)
May 27, 2008	12.72	12.94	12.23	12.41	8,598	-0.60(-4.61%)
May 26, 2008	12.66	13.02	12.66	13.01	2,155	+0.00(+0.00%)
May 23, 2008	12.66	13.02	12.66	13.01	2,155	+0.25(+1.95%)
May 22, 2008	12.81	13.05	12.66	12.76	19,916	-0.38(-2.93%)
May 21, 2008	13.15	13.15	13.14	13.15	1,231	-0.00(-0.04%)
May 20, 2008	13.37	13.39	13.15	13.15	2,053	+0.05(+0.37%)
May 19, 2008	13.20	13.21	13.10	13.10	8,151	-0.27(-2.04%)
May 16, 2008	13.39	13.63	13.37	13.37	4,311	-0.26(-1.93%)
May 15, 2008	13.64	13.64	13.63	13.64	1,847	+0.22(+1.63%)
May 14, 2008	13.27	13.64	13.27	13.42	1,231	+0.12(+0.92%)
May 13, 2008	13.27	13.30	13.08	13.30	1,847	-0.10(-0.73%)
May 12, 2008	13.13	13.39	13.10	13.39	3,695	+0.37(+2.80%)
May 09, 2008	12.76	13.15	12.76	13.03	2,874	+0.35(+2.77%)
May 08, 2008	13.05	13.53	12.68	12.68	6,826	-0.42(-3.23%)
May 07, 2008	12.66	13.15	12.66	13.10	12,261	+0.69(+5.53%)
May 06, 2008	12.52	13.11	12.16	12.41	13,175	-0.62(-4.78%)
May 05, 2008	13.04	13.04	13.04	13.04	0	+0.00(+0.00%)
May 02, 2008	13.13	13.14	13.03	13.04	1,872	+0.40(+3.16%)