Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	9.318	9.318	8.741	8.741	19,288	-0.54(-5.81%)
Sep 29, 2008	9.509	9.809	9.280	9.280	14,194	-0.54(-5.55%)
Sep 26, 2008	9.749	9.993	9.743	9.825	5,059	-0.22(-2.14%)
Sep 25, 2008	10.08	10.08	9.850	10.04	7,707	-0.02(-0.19%)
Sep 24, 2008	10.25	10.59	9.945	10.06	40,944	-0.29(-2.84%)
Sep 23, 2008	10.34	10.35	10.33	10.35	1,735	+0.26(+2.54%)
Sep 22, 2008	10.10	10.10	10.10	10.10	183	-0.16(-1.59%)
Sep 19, 2008	10.35	10.35	10.14	10.26	5,422	+0.14(+1.40%)
Sep 18, 2008	10.35	10.43	10.08	10.12	121,366	-0.71(-6.56%)
Sep 17, 2008	10.93	10.93	10.29	10.83	11,698	-0.48(-4.22%)
Sep 16, 2008	11.53	11.72	11.22	11.31	5,688	-0.16(-1.43%)
Sep 15, 2008	11.50	11.51	11.47	11.47	2,202	-0.26(-2.23%)
Sep 12, 2008	11.73	11.74	11.73	11.73	2,205	+0.01(+0.09%)
Sep 11, 2008	11.72	11.72	11.72	11.72	183	-0.32(-2.63%)
Sep 10, 2008	12.25	12.26	11.88	12.04	2,068	-0.04(-0.37%)
Sep 09, 2008	11.60	12.13	11.59	12.08	917	+0.58(+5.08%)
Sep 08, 2008	11.47	11.59	11.47	11.50	917	-0.22(-1.86%)
Sep 05, 2008	11.83	11.83	11.72	11.72	15,807	-0.65(-5.29%)
Sep 04, 2008	12.03	12.37	11.72	12.37	1,651	-0.02(-0.13%)
Sep 03, 2008	12.37	12.39	12.37	12.39	367	+0.38(+3.15%)
Sep 02, 2008	12.50	12.50	12.01	12.01	367	-0.55(-4.40%)
Aug 29, 2008	12.53	12.56	12.53	12.56	550	+0.45(+3.67%)
Aug 28, 2008	13.00	13.00	11.77	12.12	1,284	-0.63(-4.95%)
Aug 27, 2008	12.75	12.75	12.75	12.75	183	+1.03(+8.79%)
Aug 26, 2008	11.48	11.72	11.48	11.72	5,846	-0.26(-2.18%)
Aug 25, 2008	11.72	11.98	11.72	11.98	367	+0.01(+0.09%)
Aug 22, 2008	11.64	11.97	11.64	11.97	734	-0.28(-2.31%)
Aug 20, 2008	11.33	12.25	12.25	12.25	734	+0.94(+8.29%)
Aug 19, 2008	11.59	11.60	11.31	11.31	734	-1.23(-9.84%)
Aug 18, 2008	12.55	12.55	12.55	12.55	183	+0.37(+3.07%)
Aug 15, 2008	12.10	12.41	11.59	12.17	1,934	+0.13(+1.09%)
Aug 14, 2008	12.21	12.21	11.67	12.04	3,521	-0.10(-0.83%)
Aug 13, 2008	12.14	12.14	12.14	12.14	0	+0.00(+0.00%)
Aug 12, 2008	12.31	12.31	12.14	12.14	1,031	-0.38(-3.02%)
Aug 11, 2008	12.52	12.52	12.52	12.52	183	+0.10(+0.79%)
Aug 08, 2008	12.42	12.42	12.42	12.42	734	+0.20(+1.65%)
Aug 07, 2008	12.58	12.58	12.22	12.22	2,468	-0.05(-0.44%)
Aug 06, 2008	12.46	12.46	12.28	12.28	367	+0.54(+4.60%)
Aug 05, 2008	10.73	11.74	10.73	11.74	8,929	+1.28(+12.19%)
Aug 04, 2008	10.51	10.52	10.35	10.46	15,359	+0.11(+1.05%)
Aug 01, 2008	10.37	10.68	10.35	10.35	95,011	-0.02(-0.16%)
Jul 31, 2008	10.08	10.57	9.836	10.37	10,581	+0.08(+0.74%)
Jul 30, 2008	10.48	10.49	8.446	10.29	59,730	-0.17(-1.61%)
Jul 29, 2008	10.46	12.45	9.989	10.46	5,688	-0.97(-8.48%)
Jul 28, 2008	12.48	12.48	11.43	11.43	6,252	-0.28(-2.42%)
Jul 25, 2008	11.99	11.99	11.72	11.72	1,101	+0.19(+1.65%)
Jul 24, 2008	12.54	12.54	11.53	11.53	15,823	-1.01(-8.08%)
Jul 23, 2008	12.55	13.06	12.53	12.54	2,016	+0.22(+1.77%)
Jul 22, 2008	13.41	13.41	7.378	12.32	12,350	-1.08(-8.09%)
Jul 21, 2008	13.55	13.57	13.41	13.41	11,439	-0.03(-0.20%)
Jul 18, 2008	13.62	13.62	13.43	13.43	29,324	-0.13(-0.96%)
Jul 17, 2008	13.51	13.62	13.51	13.56	14,849	+0.05(+0.36%)
Jul 16, 2008	13.62	13.62	13.51	13.51	5,057	-0.04(-0.32%)
Jul 15, 2008	13.62	13.65	13.16	13.56	11,164	-0.07(-0.48%)
Jul 14, 2008	13.68	13.68	13.62	13.62	8,156	-0.05(-0.40%)
Jul 11, 2008	13.81	13.81	13.68	13.68	19,923	+0.00(+0.00%)
Jul 10, 2008	13.76	13.83	13.68	13.68	11,331	-0.09(-0.67%)
Jul 09, 2008	14.00	14.06	13.73	13.77	7,569	-0.26(-1.86%)
Jul 08, 2008	14.03	14.03	14.03	14.03	7,432	-0.27(-1.90%)
Jul 07, 2008	14.04	14.30	14.03	14.30	779	+0.25(+1.74%)
Jul 04, 2008	14.06	14.06	14.06	14.06	183	+0.00(+0.00%)
Jul 03, 2008	14.06	14.06	14.06	14.06	183	-0.24(-1.68%)
Jul 02, 2008	14.11	14.41	14.11	14.30	550	+0.18(+1.27%)