Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	8.495	8.495	8.334	8.454	25,599	-0.03(-0.35%)
Mar 30, 2011	8.573	8.573	8.483	8.483	9,101	-0.07(-0.77%)
Mar 29, 2011	8.644	8.644	8.549	8.549	2,012	+0.08(+0.91%)
Mar 28, 2011	8.775	8.775	8.459	8.471	9,714	-0.22(-2.53%)
Mar 25, 2011	8.483	8.733	8.424	8.692	24,260	+0.22(+2.60%)
Mar 24, 2011	8.427	8.482	8.427	8.471	680	-0.01(-0.14%)
Mar 23, 2011	8.483	8.555	8.394	8.483	10,065	-0.02(-0.28%)
Mar 22, 2011	8.507	8.507	8.507	8.507	307	-0.01(-0.14%)
Mar 21, 2011	8.573	8.614	8.519	8.519	537	+0.04(+0.49%)
Mar 18, 2011	8.531	8.674	8.334	8.477	9,860	-0.08(-0.90%)
Mar 17, 2011	8.424	8.692	8.394	8.555	6,260	-0.20(-2.24%)
Mar 16, 2011	8.763	8.763	8.751	8.751	942	+0.06(+0.68%)
Mar 15, 2011	8.394	8.692	8.394	8.692	10,367	+0.04(+0.41%)
Mar 14, 2011	8.573	8.662	8.543	8.656	2,954	-0.01(-0.07%)
Mar 11, 2011	8.573	8.668	8.573	8.662	3,445	+0.09(+1.04%)
Mar 10, 2011	8.555	8.619	8.555	8.573	4,272	-0.03(-0.34%)
Mar 09, 2011	8.631	8.631	8.494	8.602	6,745	+0.03(+0.34%)
Mar 08, 2011	8.444	8.579	8.444	8.573	8,486	+0.15(+1.74%)
Mar 07, 2011	8.403	8.426	8.388	8.426	8,349	+0.03(+0.32%)
Mar 04, 2011	8.409	8.409	8.339	8.399	3,812	+0.03(+0.38%)
Mar 03, 2011	8.368	8.368	8.339	8.368	5,817	+0.03(+0.35%)
Mar 02, 2011	8.397	8.397	8.339	8.339	683	-0.01(-0.14%)
Mar 01, 2011	8.549	8.549	8.339	8.350	5,005	-0.09(-1.04%)
Feb 28, 2011	8.385	8.573	8.374	8.438	4,614	-0.12(-1.37%)
Feb 25, 2011	8.467	8.631	8.467	8.555	6,403	+0.09(+1.11%)
Feb 24, 2011	8.298	8.473	8.292	8.461	12,683	+0.12(+1.47%)
Feb 23, 2011	8.456	8.456	8.339	8.339	7,382	-0.12(-1.38%)
Feb 22, 2011	8.426	8.456	8.368	8.455	4,289	-0.01(-0.08%)
Feb 18, 2011	8.362	8.514	8.362	8.461	4,853	+0.09(+1.12%)
Feb 17, 2011	8.514	8.514	8.251	8.368	12,758	-0.12(-1.38%)
Feb 16, 2011	8.409	8.485	8.409	8.485	1,879	-0.03(-0.34%)
Feb 15, 2011	8.461	8.537	8.409	8.514	10,846	-0.09(-1.02%)
Feb 14, 2011	8.479	8.602	8.461	8.602	2,905	+0.16(+1.87%)
Feb 11, 2011	8.485	8.497	8.403	8.444	7,724	+0.12(+1.48%)
Feb 10, 2011	8.479	8.479	8.321	8.321	1,623	-0.15(-1.79%)
Feb 09, 2011	8.467	8.473	8.306	8.473	2,628	+0.02(+0.27%)
Feb 08, 2011	8.444	8.450	8.444	8.450	683	+0.11(+1.26%)
Feb 07, 2011	8.333	8.444	8.192	8.344	8,375	+0.01(+0.07%)
Feb 04, 2011	8.374	8.479	8.216	8.339	24,318	-0.06(-0.70%)
Feb 03, 2011	8.456	8.456	8.377	8.397	3,487	-0.03(-0.35%)
Feb 02, 2011	8.508	8.543	8.426	8.426	16,503	-0.09(-1.03%)
Feb 01, 2011	8.567	8.567	8.514	8.514	1,835	+0.03(+0.34%)
Jan 31, 2011	8.442	8.526	8.397	8.485	3,417	-0.08(-0.89%)
Jan 28, 2011	8.561	8.561	8.561	8.561	341	+0.00(+0.01%)
Jan 27, 2011	8.619	8.631	8.397	8.560	5,263	-0.04(-0.48%)
Jan 26, 2011	8.625	8.631	8.573	8.602	1,196	+0.03(+0.34%)
Jan 25, 2011	8.491	8.631	8.485	8.573	1,206	-0.03(-0.34%)
Jan 24, 2011	8.543	8.660	8.485	8.602	3,472	+0.06(+0.68%)
Jan 21, 2011	8.555	8.684	8.426	8.543	5,760	-0.07(-0.82%)
Jan 20, 2011	8.612	8.660	8.612	8.614	3,060	+0.03(+0.34%)
Jan 19, 2011	8.728	8.748	8.584	8.584	3,298	+0.01(+0.14%)
Jan 18, 2011	8.561	8.637	8.502	8.573	52,565	+0.12(+1.38%)
Jan 14, 2011	8.485	8.485	8.413	8.456	1,252	-0.03(-0.34%)
Jan 13, 2011	8.426	8.485	8.426	8.485	3,590	+0.06(+0.69%)
Jan 12, 2011	8.426	8.473	8.379	8.426	3,549	+0.00(+0.00%)
Jan 11, 2011	8.485	8.485	8.426	8.426	4,260	-0.06(-0.69%)
Jan 10, 2011	8.532	8.532	8.456	8.485	8,782	-0.02(-0.28%)
Jan 07, 2011	8.467	8.549	8.457	8.508	46,250	-0.12(-1.36%)
Jan 06, 2011	8.499	8.625	8.499	8.625	3,246	+0.03(+0.34%)
Jan 05, 2011	8.368	8.602	8.368	8.596	20,888	+0.11(+1.24%)
Jan 04, 2011	8.368	8.491	8.368	8.491	622	+0.15(+1.82%)