Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	9.774	10.07	9.289	9.409	62,554	-0.89(-8.68%)
Sep 29, 2009	10.34	10.36	10.17	10.30	52,119	-0.02(-0.21%)
Sep 28, 2009	10.25	10.36	9.976	10.32	68,281	+0.29(+2.94%)
Sep 25, 2009	9.949	10.07	9.949	10.03	29,862	+0.08(+0.82%)
Sep 24, 2009	10.17	10.17	9.949	9.949	17,724	-0.26(-2.51%)
Sep 23, 2009	10.24	10.25	9.976	10.20	45,150	+0.17(+1.74%)
Sep 22, 2009	9.453	10.20	9.453	10.03	48,907	+0.68(+7.29%)
Sep 21, 2009	9.343	9.458	9.011	9.349	38,295	+0.52(+5.86%)
Sep 18, 2009	9.365	9.403	8.831	8.831	37,510	-0.44(-4.71%)
Sep 17, 2009	10.07	10.07	9.109	9.267	58,105	+0.87(+10.39%)
Sep 16, 2009	7.615	8.444	7.615	8.395	32,275	+0.80(+10.47%)
Sep 15, 2009	7.446	7.599	7.446	7.599	6,174	+0.15(+2.05%)
Sep 14, 2009	7.523	7.523	7.446	7.446	1,284	-0.05(-0.65%)
Sep 11, 2009	7.550	7.550	7.430	7.495	7,315	-0.08(-1.08%)
Sep 10, 2009	7.566	7.610	7.423	7.577	3,833	+0.00(+0.00%)
Sep 09, 2009	7.626	7.637	7.577	7.577	2,922	+0.06(+0.80%)
Sep 08, 2009	7.365	7.763	7.332	7.517	26,236	-0.06(-0.79%)
Sep 03, 2009	7.425	7.577	7.577	7.577	55,033	+0.21(+2.81%)
Sep 02, 2009	7.370	7.370	7.370	7.370	1,100	+0.01(+0.15%)
Sep 01, 2009	7.380	7.610	7.359	7.359	5,264	+0.00(+0.00%)
Aug 31, 2009	7.359	7.359	7.359	7.359	1,834	+0.00(+0.00%)
Aug 28, 2009	7.392	7.501	7.359	7.359	8,254	-0.08(-1.03%)
Aug 27, 2009	7.594	7.605	7.436	7.436	7,060	-0.12(-1.59%)
Aug 26, 2009	7.580	7.697	7.550	7.555	12,464	+0.01(+0.07%)
Aug 25, 2009	7.605	7.654	7.550	7.550	6,499	+0.03(+0.36%)
Aug 24, 2009	7.632	7.893	7.523	7.523	76,714	-0.11(-1.43%)
Aug 21, 2009	7.141	7.632	7.103	7.632	90,267	+0.53(+7.53%)
Aug 20, 2009	7.365	7.365	7.098	7.098	4,402	+0.01(+0.08%)
Aug 19, 2009	7.125	7.359	7.087	7.092	8,724	-0.08(-1.06%)
Aug 18, 2009	7.087	7.654	7.032	7.168	61,374	+0.11(+1.54%)
Aug 17, 2009	7.196	7.196	7.059	7.059	10,225	-0.19(-2.56%)
Aug 14, 2009	7.359	7.430	7.196	7.245	9,251	-0.02(-0.30%)
Aug 13, 2009	7.365	7.468	7.267	7.267	10,406	-0.09(-1.26%)
Aug 12, 2009	7.414	7.468	7.359	7.359	11,832	+0.00(+0.00%)
Aug 11, 2009	7.441	7.441	7.250	7.359	13,407	-0.08(-1.10%)
Aug 10, 2009	7.615	7.615	7.196	7.441	6,787	+0.03(+0.37%)
Aug 07, 2009	7.463	7.528	7.141	7.414	79,502	+0.33(+4.62%)
Aug 06, 2009	7.305	7.305	7.087	7.087	27,593	-0.01(-0.08%)
Aug 05, 2009	7.032	7.256	7.032	7.092	41,729	-0.10(-1.45%)
Aug 04, 2009	7.081	7.305	7.027	7.197	7,356	-0.14(-1.84%)
Aug 03, 2009	7.408	7.419	7.094	7.332	21,616	+0.39(+5.57%)
Jul 31, 2009	6.880	7.414	6.880	6.945	50,393	-0.15(-2.08%)
Jul 30, 2009	7.425	7.490	7.032	7.092	38,372	-0.28(-3.84%)
Jul 29, 2009	7.419	7.485	6.858	7.376	52,321	-0.02(-0.22%)
Jul 28, 2009	6.956	7.539	6.907	7.392	50,076	+0.42(+6.02%)
Jul 27, 2009	6.972	6.972	6.972	6.972	183	-0.21(-2.96%)
Jul 24, 2009	7.185	7.185	7.185	7.185	1,065	+0.00(+0.00%)
Jul 23, 2009	7.185	7.185	7.185	7.185	183	-0.17(-2.37%)
Jul 22, 2009	7.354	7.359	7.125	7.359	2,751	+0.41(+5.88%)
Jul 20, 2009	7.005	6.950	6.950	6.950	4,219	+0.17(+2.57%)
Jul 17, 2009	6.623	7.114	6.618	6.776	34,944	+0.21(+3.15%)
Jul 16, 2009	7.136	7.136	6.569	6.569	27,498	-0.25(-3.60%)
Jul 15, 2009	6.923	6.923	6.814	6.814	4,677	-0.04(-0.56%)
Jul 14, 2009	6.705	6.852	6.705	6.852	8,368	+0.07(+1.04%)
Jul 13, 2009	6.820	6.918	6.781	6.781	7,246	-0.15(-2.20%)
Jul 10, 2009	6.869	7.114	6.809	6.934	15,908	+0.02(+0.23%)
Jul 09, 2009	7.130	7.147	6.830	6.918	3,857	-0.09(-1.24%)
Jul 08, 2009	6.912	7.119	6.912	7.005	2,568	+0.03(+0.39%)
Jul 07, 2009	7.092	7.092	6.972	6.978	2,384	+0.16(+2.40%)
Jul 06, 2009	6.950	6.956	6.814	6.814	733	-0.17(-2.42%)
Jul 02, 2009	6.983	6.983	6.983	6.983	550	-0.11(-1.61%)