Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.552	4.552	4.552	4.552	6,130	-0.35(-7.12%)
Nov 26, 2008	5.315	5.451	4.901	4.901	23,003	-0.33(-6.35%)
Nov 25, 2008	5.391	5.588	5.233	5.233	28,905	-0.16(-2.93%)
Nov 24, 2008	4.797	5.451	4.683	5.391	166,065	+0.63(+13.29%)
Nov 21, 2008	4.764	4.764	4.317	4.759	10,909	-0.16(-3.32%)
Nov 20, 2008	4.917	4.928	4.906	4.922	1,834	-0.53(-9.70%)
Nov 19, 2008	5.996	5.996	5.288	5.451	13,389	-0.52(-8.68%)
Nov 18, 2008	5.964	5.969	5.397	5.969	18,008	+0.52(+9.50%)
Nov 17, 2008	5.833	5.833	5.425	5.451	2,249	-0.28(-4.94%)
Nov 14, 2008	5.860	5.860	5.735	5.735	7,154	-0.26(-4.28%)
Nov 13, 2008	5.860	5.996	5.451	5.991	17,337	+0.06(+1.01%)
Nov 12, 2008	5.871	6.160	5.451	5.931	15,148	-0.60(-9.18%)
Nov 11, 2008	6.950	6.950	6.400	6.531	4,769	-0.49(-6.99%)
Nov 10, 2008	6.651	7.021	6.651	7.021	550	+0.41(+6.18%)
Nov 07, 2008	6.542	6.612	6.542	6.612	9,355	+0.07(+1.08%)
Nov 06, 2008	6.645	6.645	6.525	6.542	10,226	-0.08(-1.23%)
Nov 05, 2008	7.087	7.087	6.623	6.623	49,527	-0.19(-2.80%)
Nov 04, 2008	7.087	7.261	6.814	6.814	11,716	-0.27(-3.85%)
Nov 03, 2008	6.820	7.087	6.672	7.087	9,273	+0.26(+3.75%)
Oct 31, 2008	6.536	6.830	6.433	6.830	125,919	+0.40(+6.19%)
Oct 30, 2008	6.820	6.896	6.433	6.433	18,104	-0.46(-6.72%)
Oct 29, 2008	7.632	7.632	6.651	6.896	6,125	-0.08(-1.21%)
Oct 28, 2008	7.141	7.141	6.981	6.981	10,083	-0.13(-1.80%)
Oct 27, 2008	7.632	7.632	6.683	7.108	16,190	-0.52(-6.86%)
Oct 24, 2008	8.122	8.122	7.632	7.632	7,337	-0.73(-8.73%)
Oct 23, 2008	8.357	8.362	8.357	8.362	917	+0.21(+2.54%)
Oct 22, 2008	8.419	8.422	8.155	8.155	2,762	-0.49(-5.62%)
Oct 21, 2008	8.668	8.673	8.422	8.640	14,758	-0.08(-0.88%)
Oct 20, 2008	8.722	8.722	8.678	8.717	3,769	+0.07(+0.76%)
Oct 17, 2008	8.252	8.651	8.024	8.651	4,657	+0.41(+5.03%)
Oct 16, 2008	8.558	8.558	7.964	8.237	4,822	-0.22(-2.58%)
Oct 15, 2008	8.668	8.695	8.455	8.455	1,775	-0.10(-1.21%)
Oct 14, 2008	8.722	8.722	8.460	8.558	5,938	+0.10(+1.22%)
Oct 13, 2008	8.678	8.722	8.395	8.455	10,924	-0.23(-2.70%)
Oct 10, 2008	8.504	8.689	8.013	8.689	2,837	-0.01(-0.13%)
Oct 09, 2008	8.717	8.717	8.035	8.700	2,568	+0.52(+6.40%)
Oct 08, 2008	8.313	8.586	8.177	8.177	1,379	-0.27(-3.23%)
Oct 07, 2008	8.406	8.449	8.204	8.449	4,835	-0.03(-0.32%)
Oct 06, 2008	8.357	8.477	8.340	8.477	4,789	+0.07(+0.78%)
Oct 03, 2008	8.591	8.591	8.362	8.411	4,411	+0.07(+0.85%)
Oct 02, 2008	8.313	8.602	8.259	8.340	6,196	+0.16(+2.00%)
Oct 01, 2008	8.738	8.777	8.177	8.177	23,546	-0.57(-6.48%)
Sep 30, 2008	9.322	9.322	8.744	8.744	19,281	-0.54(-5.81%)
Sep 29, 2008	9.512	9.812	9.284	9.284	14,189	-0.55(-5.55%)
Sep 26, 2008	9.752	9.997	9.747	9.829	5,057	-0.22(-2.14%)
Sep 25, 2008	10.08	10.08	9.853	10.04	7,704	-0.02(-0.19%)
Sep 24, 2008	10.25	10.60	9.949	10.06	40,929	-0.29(-2.84%)
Sep 23, 2008	10.35	10.36	10.33	10.36	1,735	+0.26(+2.54%)
Sep 22, 2008	10.10	10.10	10.10	10.10	183	-0.16(-1.59%)
Sep 19, 2008	10.36	10.36	10.14	10.26	5,420	+0.14(+1.40%)
Sep 18, 2008	10.36	10.43	10.08	10.12	121,324	-0.71(-6.56%)
Sep 17, 2008	10.93	10.93	10.30	10.83	11,694	-0.48(-4.22%)
Sep 16, 2008	11.53	11.72	11.22	11.31	5,686	-0.16(-1.42%)
Sep 15, 2008	11.50	11.52	11.47	11.47	2,201	-0.26(-2.23%)
Sep 12, 2008	11.74	11.74	11.74	11.74	2,204	+0.01(+0.09%)
Sep 11, 2008	11.73	11.73	11.73	11.73	183	-0.32(-2.63%)
Sep 10, 2008	12.25	12.26	11.89	12.04	2,067	-0.04(-0.37%)
Sep 09, 2008	11.61	12.13	11.59	12.09	917	+0.58(+5.08%)
Sep 08, 2008	11.47	11.59	11.47	11.50	917	-0.22(-1.86%)
Sep 05, 2008	11.83	11.83	11.72	11.72	15,801	-0.65(-5.29%)
Sep 04, 2008	12.03	12.38	11.73	12.37	1,650	-0.02(-0.13%)
Sep 03, 2008	12.37	12.39	12.37	12.39	366	+0.38(+3.15%)