Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	8.339	8.590	8.339	8.368	12,473	+0.00(+0.00%)
Dec 30, 2010	8.514	8.514	8.227	8.368	31,499	-0.18(-2.12%)
Dec 29, 2010	8.631	8.631	8.514	8.549	8,812	-0.08(-0.95%)
Dec 28, 2010	8.631	8.631	8.611	8.631	4,774	-0.00(-0.00%)
Dec 27, 2010	8.614	8.631	8.485	8.631	8,008	+0.03(+0.31%)
Dec 23, 2010	8.438	8.625	8.438	8.605	26,191	+0.12(+1.42%)
Dec 22, 2010	8.552	8.573	8.484	8.484	10,026	-0.15(-1.70%)
Dec 21, 2010	8.543	8.631	8.543	8.631	3,175	+0.18(+2.08%)
Dec 20, 2010	8.567	8.701	8.417	8.456	14,994	-0.11(-1.30%)
Dec 17, 2010	8.690	8.690	8.549	8.567	3,253	-0.18(-2.01%)
Dec 16, 2010	8.631	8.835	8.631	8.742	44,994	+0.17(+1.98%)
Dec 15, 2010	8.631	8.631	8.573	8.573	2,050	-0.06(-0.68%)
Dec 14, 2010	8.608	8.719	8.502	8.631	6,953	+0.00(+0.00%)
Dec 13, 2010	8.736	8.736	8.631	8.631	3,164	+0.02(+0.27%)
Dec 10, 2010	8.690	8.690	8.608	8.608	4,955	-0.08(-0.94%)
Dec 09, 2010	8.707	8.719	8.690	8.690	4,614	-0.03(-0.34%)
Dec 08, 2010	8.766	8.777	8.637	8.719	5,420	+0.03(+0.34%)
Dec 07, 2010	8.596	8.772	8.567	8.690	7,779	+0.09(+1.09%)
Dec 06, 2010	8.731	8.731	8.456	8.596	24,217	-0.03(-0.40%)
Dec 03, 2010	8.694	8.775	8.412	8.631	15,561	+0.11(+1.28%)
Dec 02, 2010	8.643	8.689	8.430	8.522	15,557	-0.10(-1.13%)
Dec 01, 2010	8.631	8.631	8.602	8.620	4,619	-0.01(-0.13%)
Nov 30, 2010	8.481	8.631	8.481	8.631	26,454	+0.24(+2.81%)
Nov 29, 2010	8.660	8.683	8.389	8.395	6,767	-0.18(-2.08%)
Nov 26, 2010	8.493	8.631	8.487	8.574	2,433	-0.05(-0.53%)
Nov 24, 2010	8.366	8.620	8.620	8.620	5,837	+0.22(+2.67%)
Nov 23, 2010	8.343	8.620	8.286	8.395	2,259	+0.05(+0.62%)
Nov 22, 2010	8.119	8.620	8.119	8.343	6,157	+0.02(+0.21%)
Nov 19, 2010	8.343	8.349	8.148	8.326	11,103	-0.02(-0.21%)
Nov 18, 2010	8.228	8.355	8.228	8.343	5,213	+0.05(+0.62%)
Nov 16, 2010	8.292	8.292	8.292	8.292	0	+0.00(+0.00%)
Nov 15, 2010	8.177	8.424	8.177	8.292	3,310	+0.06(+0.77%)
Nov 12, 2010	8.159	8.335	8.159	8.228	5,566	+0.00(+0.00%)
Nov 11, 2010	8.246	8.343	8.200	8.228	16,821	-0.09(-1.04%)
Nov 10, 2010	8.401	8.424	8.246	8.315	6,100	-0.03(-0.41%)
Nov 09, 2010	8.364	8.544	8.343	8.349	7,212	-0.08(-0.96%)
Nov 08, 2010	8.528	8.528	8.343	8.430	8,319	-0.10(-1.15%)
Nov 05, 2010	8.361	8.545	8.343	8.528	10,886	+0.18(+2.21%)
Nov 04, 2010	8.481	8.481	8.343	8.343	12,391	-0.06(-0.75%)
Nov 03, 2010	8.516	8.516	8.372	8.407	9,403	-0.03(-0.41%)
Nov 02, 2010	8.516	8.545	8.441	8.441	5,168	+0.01(+0.07%)
Nov 01, 2010	8.286	8.487	8.286	8.435	782	+0.03(+0.41%)
Oct 29, 2010	8.412	8.412	8.286	8.401	7,417	-0.06(-0.69%)
Oct 28, 2010	8.458	8.528	8.424	8.459	5,474	-0.11(-1.34%)
Oct 27, 2010	8.585	8.643	8.412	8.574	6,425	+0.04(+0.47%)
Oct 25, 2010	8.511	8.966	8.430	8.533	6,889	+0.12(+1.44%)
Oct 22, 2010	8.453	8.453	8.366	8.412	868	+0.06(+0.76%)
Oct 21, 2010	8.389	8.407	8.343	8.349	2,657	-0.17(-1.96%)
Oct 20, 2010	8.401	8.516	8.343	8.516	3,713	+0.11(+1.30%)
Oct 19, 2010	8.343	8.551	8.343	8.407	5,187	-0.03(-0.41%)
Oct 18, 2010	8.430	8.487	8.401	8.441	4,014	+0.10(+1.17%)
Oct 15, 2010	8.516	8.516	8.343	8.343	695	-0.14(-1.69%)
Oct 14, 2010	8.401	8.487	8.401	8.487	1,216	+0.06(+0.68%)
Oct 13, 2010	8.424	8.430	8.424	8.430	2,519	+0.05(+0.62%)
Oct 12, 2010	8.545	8.545	8.343	8.378	4,040	-0.13(-1.49%)
Oct 11, 2010	8.516	8.516	8.476	8.505	2,780	+0.05(+0.54%)
Oct 08, 2010	8.228	8.545	8.228	8.458	9,257	+0.26(+3.16%)
Oct 07, 2010	8.263	8.366	8.200	8.200	5,274	-0.07(-0.84%)
Oct 06, 2010	8.631	8.631	8.191	8.269	15,180	-0.25(-2.91%)
Oct 05, 2010	8.516	8.545	8.507	8.516	15,606	+0.00(+0.00%)
Oct 04, 2010	8.476	8.545	8.372	8.516	9,593	+0.12(+1.44%)