Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.183	4.183	4.183	4.183	6,671	-0.32(-7.12%)
Nov 26, 2008	4.884	5.009	4.504	4.504	25,032	-0.31(-6.35%)
Nov 25, 2008	4.954	5.135	4.809	4.809	31,454	-0.15(-2.93%)
Nov 24, 2008	4.408	5.009	4.303	4.954	180,711	+0.58(+13.29%)
Nov 21, 2008	4.378	4.378	3.967	4.373	11,871	-0.15(-3.32%)
Nov 20, 2008	4.519	4.529	4.509	4.524	1,996	-0.49(-9.70%)
Nov 19, 2008	5.510	5.510	4.859	5.009	14,570	-0.48(-8.68%)
Nov 18, 2008	5.480	5.485	4.959	5.485	19,596	+0.48(+9.50%)
Nov 17, 2008	5.360	5.360	4.985	5.009	2,447	-0.26(-4.94%)
Nov 14, 2008	5.385	5.385	5.270	5.270	7,785	-0.24(-4.28%)
Nov 13, 2008	5.385	5.510	5.009	5.505	18,866	+0.06(+1.01%)
Nov 12, 2008	5.395	5.661	5.009	5.450	16,484	-0.55(-9.18%)
Nov 11, 2008	6.387	6.387	5.881	6.001	5,190	-0.45(-6.99%)
Nov 10, 2008	6.112	6.452	6.112	6.452	598	+0.38(+6.18%)
Nov 07, 2008	6.011	6.076	6.011	6.076	10,180	+0.07(+1.08%)
Nov 06, 2008	6.107	6.107	5.996	6.011	11,128	-0.08(-1.23%)
Nov 05, 2008	6.512	6.512	6.087	6.087	53,895	-0.18(-2.80%)
Nov 04, 2008	6.512	6.673	6.262	6.262	12,749	-0.25(-3.85%)
Nov 03, 2008	6.267	6.512	6.132	6.512	10,090	+0.24(+3.75%)
Oct 31, 2008	6.006	6.277	5.911	6.277	137,024	+0.37(+6.19%)
Oct 30, 2008	6.267	6.337	5.911	5.911	19,700	-0.43(-6.72%)
Oct 29, 2008	7.013	7.013	6.112	6.337	6,665	-0.08(-1.21%)
Oct 28, 2008	6.562	6.562	6.415	6.415	10,973	-0.12(-1.80%)
Oct 27, 2008	7.013	7.013	6.142	6.532	17,618	-0.48(-6.86%)
Oct 24, 2008	7.464	7.464	7.013	7.013	7,984	-0.67(-8.73%)
Oct 23, 2008	7.680	7.685	7.680	7.684	998	+0.19(+2.54%)
Oct 22, 2008	7.737	7.740	7.494	7.494	3,006	-0.23(-2.92%)
Oct 21, 2008	7.744	7.749	7.525	7.720	16,518	-0.07(-0.88%)
Oct 20, 2008	7.793	7.793	7.754	7.788	4,219	+0.06(+0.76%)
Oct 17, 2008	7.373	7.729	7.169	7.729	5,213	+0.37(+5.03%)
Oct 16, 2008	7.647	7.647	7.116	7.359	5,397	-0.19(-2.58%)
Oct 15, 2008	7.744	7.768	7.554	7.554	1,987	-0.09(-1.21%)
Oct 14, 2008	7.793	7.793	7.559	7.647	6,646	+0.09(+1.22%)
Oct 13, 2008	7.754	7.793	7.500	7.554	12,226	-0.21(-2.70%)
Oct 10, 2008	7.598	7.763	7.160	7.763	3,176	-0.01(-0.13%)
Oct 09, 2008	7.788	7.788	7.179	7.773	2,874	+0.47(+6.40%)
Oct 08, 2008	7.427	7.671	7.306	7.306	1,544	-0.24(-3.23%)
Oct 07, 2008	7.510	7.549	7.330	7.549	5,412	-0.02(-0.32%)
Oct 06, 2008	7.466	7.573	7.452	7.573	5,360	+0.06(+0.78%)
Oct 03, 2008	7.676	7.676	7.471	7.515	4,937	+0.06(+0.85%)
Oct 02, 2008	7.427	7.686	7.379	7.452	6,935	+0.15(+2.00%)
Oct 01, 2008	7.807	7.841	7.306	7.306	26,355	-0.51(-6.48%)
Sep 30, 2008	8.328	8.328	7.812	7.812	21,581	-0.48(-5.81%)
Sep 29, 2008	8.499	8.767	8.294	8.294	15,881	-0.49(-5.55%)
Sep 26, 2008	8.713	8.931	8.708	8.781	5,660	-0.19(-2.14%)
Sep 25, 2008	9.010	9.010	8.803	8.974	8,623	-0.02(-0.19%)
Sep 24, 2008	9.161	9.468	8.889	8.991	45,811	-0.26(-2.84%)
Sep 23, 2008	9.244	9.254	9.229	9.254	1,942	+0.23(+2.54%)
Sep 22, 2008	9.025	9.025	9.025	9.025	205	-0.15(-1.59%)
Sep 19, 2008	9.254	9.254	9.059	9.171	6,067	+0.13(+1.40%)
Sep 18, 2008	9.254	9.322	9.010	9.044	135,793	-0.63(-6.56%)
Sep 17, 2008	9.765	9.765	9.200	9.679	13,089	-0.43(-4.22%)
Sep 16, 2008	10.30	10.47	10.03	10.11	6,364	-0.15(-1.43%)
Sep 15, 2008	10.28	10.29	10.25	10.25	2,463	-0.23(-2.23%)
Sep 12, 2008	10.49	10.49	10.49	10.49	2,467	+0.01(+0.09%)
Sep 11, 2008	10.48	10.48	10.48	10.48	205	-0.28(-2.62%)
Sep 10, 2008	10.95	10.95	10.62	10.76	2,313	-0.04(-0.37%)
Sep 09, 2008	10.37	10.84	10.35	10.80	1,026	+0.52(+5.08%)
Sep 08, 2008	10.25	10.35	10.25	10.28	1,026	-0.19(-1.86%)
Sep 05, 2008	10.57	10.57	10.47	10.47	17,686	-0.58(-5.29%)
Sep 04, 2008	10.75	11.06	10.48	11.06	1,847	-0.01(-0.13%)
Sep 03, 2008	11.06	11.07	11.06	11.07	410	+0.34(+3.15%)