Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.184	4.184	4.184	4.184	6,668	-0.32(-7.12%)
Nov 26, 2008	4.886	5.011	4.505	4.505	25,023	-0.31(-6.35%)
Nov 25, 2008	4.956	5.137	4.811	4.811	31,443	-0.15(-2.93%)
Nov 24, 2008	4.410	5.011	4.305	4.956	180,647	+0.58(+13.29%)
Nov 21, 2008	4.380	4.380	3.969	4.375	11,867	-0.15(-3.32%)
Nov 20, 2008	4.520	4.530	4.510	4.525	1,995	-0.49(-9.70%)
Nov 19, 2008	5.512	5.512	4.861	5.011	14,565	-0.48(-8.68%)
Nov 18, 2008	5.482	5.487	4.961	5.487	19,589	+0.48(+9.50%)
Nov 17, 2008	5.362	5.362	4.987	5.011	2,446	-0.26(-4.94%)
Nov 14, 2008	5.387	5.387	5.272	5.272	7,782	-0.24(-4.28%)
Nov 13, 2008	5.387	5.512	5.011	5.507	18,859	+0.06(+1.01%)
Nov 12, 2008	5.397	5.663	5.011	5.452	16,478	-0.55(-9.18%)
Nov 11, 2008	6.389	6.389	5.883	6.003	5,188	-0.45(-6.99%)
Nov 10, 2008	6.114	6.454	6.114	6.454	598	+0.38(+6.18%)
Nov 07, 2008	6.013	6.079	6.013	6.079	10,177	+0.07(+1.08%)
Nov 06, 2008	6.109	6.109	5.998	6.013	11,124	-0.08(-1.23%)
Nov 05, 2008	6.515	6.515	6.089	6.089	53,876	-0.18(-2.80%)
Nov 04, 2008	6.515	6.675	6.264	6.264	12,745	-0.25(-3.85%)
Nov 03, 2008	6.269	6.515	6.134	6.515	10,087	+0.24(+3.75%)
Oct 31, 2008	6.008	6.279	5.913	6.279	136,975	+0.37(+6.19%)
Oct 30, 2008	6.269	6.339	5.913	5.913	19,693	-0.43(-6.72%)
Oct 29, 2008	7.016	7.016	6.114	6.339	6,663	-0.08(-1.21%)
Oct 28, 2008	6.565	6.565	6.417	6.417	10,969	-0.12(-1.80%)
Oct 27, 2008	7.016	7.016	6.144	6.535	17,612	-0.48(-6.86%)
Oct 24, 2008	7.467	7.467	7.016	7.016	7,982	-0.67(-8.73%)
Oct 23, 2008	7.682	7.687	7.682	7.687	997	+0.19(+2.54%)
Oct 22, 2008	7.739	7.742	7.497	7.497	3,005	-0.23(-2.92%)
Oct 21, 2008	7.747	7.752	7.527	7.722	16,512	-0.07(-0.88%)
Oct 20, 2008	7.795	7.795	7.756	7.791	4,217	+0.06(+0.76%)
Oct 17, 2008	7.375	7.732	7.172	7.732	5,211	+0.37(+5.03%)
Oct 16, 2008	7.649	7.649	7.118	7.362	5,395	-0.19(-2.58%)
Oct 15, 2008	7.747	7.771	7.557	7.557	1,986	-0.09(-1.21%)
Oct 14, 2008	7.795	7.795	7.562	7.649	6,643	+0.09(+1.23%)
Oct 13, 2008	7.756	7.795	7.503	7.557	12,222	-0.21(-2.70%)
Oct 10, 2008	7.601	7.766	7.162	7.766	3,175	-0.01(-0.13%)
Oct 09, 2008	7.791	7.791	7.182	7.776	2,873	+0.47(+6.40%)
Oct 08, 2008	7.430	7.674	7.308	7.308	1,543	-0.24(-3.23%)
Oct 07, 2008	7.513	7.552	7.333	7.552	5,410	-0.02(-0.32%)
Oct 06, 2008	7.469	7.576	7.454	7.576	5,359	+0.06(+0.78%)
Oct 03, 2008	7.678	7.678	7.474	7.518	4,936	+0.06(+0.85%)
Oct 02, 2008	7.430	7.688	7.381	7.454	6,933	+0.15(+2.00%)
Oct 01, 2008	7.810	7.844	7.308	7.308	26,345	-0.51(-6.48%)
Sep 30, 2008	8.331	8.331	7.815	7.815	21,573	-0.48(-5.81%)
Sep 29, 2008	8.502	8.770	8.297	8.297	15,876	-0.49(-5.55%)
Sep 26, 2008	8.716	8.935	8.711	8.784	5,658	-0.19(-2.14%)
Sep 25, 2008	9.013	9.013	8.806	8.977	8,620	-0.02(-0.19%)
Sep 24, 2008	9.164	9.471	8.892	8.994	45,795	-0.26(-2.84%)
Sep 23, 2008	9.247	9.257	9.233	9.257	1,941	+0.23(+2.54%)
Sep 22, 2008	9.028	9.028	9.028	9.028	205	-0.15(-1.59%)
Sep 19, 2008	9.257	9.257	9.062	9.174	6,065	+0.13(+1.40%)
Sep 18, 2008	9.257	9.325	9.013	9.048	135,745	-0.64(-6.56%)
Sep 17, 2008	9.769	9.769	9.203	9.683	13,084	-0.43(-4.22%)
Sep 16, 2008	10.30	10.48	10.03	10.11	6,362	-0.15(-1.42%)
Sep 15, 2008	10.28	10.29	10.26	10.26	2,462	-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	10.96	10.63	10.76	2,313	-0.04(-0.37%)
Sep 09, 2008	10.37	10.85	10.36	10.80	1,026	+0.52(+5.08%)
Sep 08, 2008	10.25	10.36	10.25	10.28	1,026	-0.19(-1.86%)
Sep 05, 2008	10.57	10.57	10.48	10.48	17,680	-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%)