Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.27	14.27	14.19	14.19	1,076	-0.09(-0.66%)
Mar 27, 2013	13.89	14.28	13.89	14.28	2,286	+0.54(+3.94%)
Mar 26, 2013	14.28	14.28	13.74	13.74	4,798	-0.54(-3.79%)
Mar 25, 2013	13.74	14.28	13.74	14.28	2,880	+0.00(+0.00%)
Mar 22, 2013	14.26	14.28	14.18	14.28	3,266	+0.20(+1.44%)
Mar 21, 2013	14.17	14.26	13.94	14.08	11,891	-0.07(-0.48%)
Mar 20, 2013	14.18	14.21	13.93	14.15	9,085	-0.01(-0.05%)
Mar 19, 2013	14.18	14.19	14.05	14.15	8,423	+0.41(+2.95%)
Mar 18, 2013	14.03	14.08	13.74	13.75	11,258	-0.16(-1.17%)
Mar 15, 2013	14.04	14.13	13.91	13.91	14,187	-0.06(-0.41%)
Mar 14, 2013	13.78	14.04	13.78	13.97	9,785	+0.02(+0.17%)
Mar 13, 2013	13.72	13.94	13.72	13.94	3,724	-0.14(-1.00%)
Mar 12, 2013	14.17	14.26	14.04	14.08	9,744	+0.01(+0.05%)
Mar 11, 2013	14.25	14.26	14.08	14.08	2,802	-0.20(-1.40%)
Mar 08, 2013	13.92	14.28	13.75	14.28	7,902	+0.41(+2.94%)
Mar 07, 2013	13.92	14.00	13.74	13.87	4,855	-0.13(-0.91%)
Mar 06, 2013	13.70	14.00	13.55	14.00	7,817	+0.25(+1.80%)
Mar 05, 2013	14.04	14.04	13.72	13.75	10,538	-0.30(-2.14%)
Mar 04, 2013	14.04	14.15	13.88	14.05	15,791	-0.12(-0.85%)
Mar 01, 2013	14.06	14.17	14.06	14.17	1,722	-0.08(-0.56%)
Feb 28, 2013	14.22	14.45	14.22	14.25	49,563	+0.03(+0.19%)
Feb 27, 2013	14.44	14.51	14.21	14.22	52,959	-0.25(-1.71%)
Feb 26, 2013	14.16	14.47	14.04	14.47	21,348	+0.35(+2.51%)
Feb 25, 2013	14.38	14.46	14.10	14.12	51,622	-0.21(-1.45%)
Feb 22, 2013	13.54	14.55	13.54	14.32	42,924	+0.22(+1.57%)
Feb 21, 2013	14.03	14.21	13.98	14.10	31,805	+0.05(+0.38%)
Feb 20, 2013	14.21	14.21	14.04	14.05	41,183	-0.33(-2.28%)
Feb 19, 2013	14.00	14.38	13.92	14.38	29,100	+0.17(+1.18%)
Feb 15, 2013	13.96	14.24	13.96	14.21	57,252	-0.01(-0.05%)
Feb 14, 2013	13.83	14.22	13.77	14.22	29,894	+0.15(+1.09%)
Feb 13, 2013	13.81	14.08	13.71	14.06	31,347	+0.21(+1.55%)
Feb 12, 2013	13.54	14.18	13.54	13.85	45,147	+0.31(+2.27%)
Feb 11, 2013	13.91	13.91	13.48	13.54	47,066	-0.37(-2.64%)
Feb 08, 2013	14.21	14.21	13.46	13.91	106,477	-0.28(-1.98%)
Feb 07, 2013	14.22	14.65	14.09	14.19	110,842	+2.12(+17.60%)
Feb 06, 2013	12.00	12.08	12.00	12.07	3,042	+0.17(+1.43%)
Feb 04, 2013	11.76	11.90	11.76	11.90	3,865	+0.07(+0.62%)
Feb 01, 2013	11.78	11.83	11.78	11.82	1,592	+0.08(+0.71%)
Jan 31, 2013	11.71	11.83	11.71	11.74	5,067	+0.00(+0.03%)
Jan 30, 2013	11.70	11.74	11.50	11.74	8,394	+0.04(+0.36%)
Jan 29, 2013	11.55	11.70	11.50	11.69	4,336	+0.17(+1.49%)
Jan 28, 2013	11.50	11.55	11.50	11.52	7,256	+0.03(+0.23%)
Jan 25, 2013	11.50	11.50	11.46	11.50	2,990	+0.01(+0.05%)
Jan 24, 2013	11.46	11.50	11.44	11.49	4,490	+0.05(+0.48%)
Jan 23, 2013	11.40	11.44	11.40	11.44	5,294	+0.03(+0.29%)
Jan 22, 2013	11.40	11.44	11.30	11.40	4,755	+0.02(+0.18%)
Jan 18, 2013	11.37	11.46	11.30	11.38	5,113	+0.05(+0.47%)
Jan 17, 2013	11.37	11.37	11.30	11.33	2,841	-0.04(-0.35%)
Jan 16, 2013	11.34	11.37	11.27	11.37	1,749	+0.01(+0.05%)
Jan 15, 2013	11.36	11.37	11.36	11.36	693	-0.01(-0.05%)
Jan 14, 2013	11.37	11.37	11.24	11.37	5,531	+0.01(+0.06%)
Jan 11, 2013	11.30	11.36	11.30	11.36	1,644	+0.06(+0.53%)
Jan 10, 2013	11.30	11.30	11.22	11.30	6,547	+0.09(+0.77%)
Jan 09, 2013	11.30	11.30	11.22	11.22	5,127	-0.02(-0.18%)
Jan 08, 2013	11.30	11.30	11.22	11.24	2,431	-0.07(-0.59%)
Jan 07, 2013	11.34	11.34	11.27	11.30	2,338	+0.08(+0.75%)
Jan 04, 2013	11.24	11.37	11.22	11.22	3,999	-0.04(-0.33%)
Jan 03, 2013	11.33	11.33	11.20	11.26	1,821	-0.04(-0.36%)