Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.342	5.342	5.342	5.342	2,384	-0.08(-1.49%)
Feb 26, 2009	5.451	5.451	5.423	5.423	5,329	-0.02(-0.32%)
Feb 25, 2009	5.506	5.506	5.440	5.440	13,424	+0.02(+0.30%)
Feb 24, 2009	5.446	5.506	5.424	5.424	41,131	-0.03(-0.50%)
Feb 23, 2009	5.375	5.500	5.375	5.451	11,078	+0.01(+0.10%)
Feb 20, 2009	5.451	5.459	5.370	5.446	18,913	-0.03(-0.60%)
Feb 19, 2009	5.506	5.506	5.479	5.479	49,509	+0.16(+2.97%)
Feb 18, 2009	5.315	5.506	5.315	5.320	2,751	-0.13(-2.40%)
Feb 17, 2009	5.451	5.457	5.451	5.451	28,066	+0.00(+0.00%)
Feb 13, 2009	5.451	5.451	5.451	5.451	4,439	-0.05(-0.99%)
Feb 12, 2009	5.560	5.958	5.451	5.506	44,824	+0.04(+0.70%)
Feb 11, 2009	5.451	5.468	5.451	5.468	5,136	-0.04(-0.69%)
Feb 10, 2009	5.506	5.506	5.370	5.506	1,375	+0.03(+0.50%)
Feb 09, 2009	5.386	5.544	5.320	5.479	10,823	+0.05(+1.00%)
Feb 06, 2009	5.397	5.424	5.397	5.424	944	+0.02(+0.30%)
Feb 05, 2009	5.361	5.413	5.361	5.408	5,281	+0.04(+0.71%)
Feb 04, 2009	5.370	5.370	5.370	5.370	917	-0.08(-1.50%)
Feb 03, 2009	5.577	5.577	5.451	5.451	7,888	-0.17(-3.01%)
Feb 02, 2009	5.724	5.724	5.620	5.620	43,998	-0.10(-1.81%)
Jan 30, 2009	5.680	5.737	5.680	5.724	4,219	-0.16(-2.78%)
Jan 29, 2009	5.904	5.904	5.680	5.887	6,273	-0.03(-0.46%)
Jan 28, 2009	5.844	5.926	5.724	5.915	8,412	+0.08(+1.40%)
Jan 27, 2009	5.991	6.449	5.833	5.833	8,594	-0.24(-3.95%)
Jan 26, 2009	6.002	6.185	6.002	6.073	1,953	+0.13(+2.20%)
Jan 23, 2009	6.045	6.051	5.942	5.942	1,284	-0.19(-3.02%)
Jan 22, 2009	5.975	6.127	5.860	6.127	807	+0.19(+3.12%)
Jan 21, 2009	6.340	6.433	5.942	5.942	3,179	-0.16(-2.59%)
Jan 20, 2009	5.860	6.204	5.860	6.100	6,099	+0.02(+0.36%)
Jan 16, 2009	5.866	6.078	5.866	6.078	1,467	+0.08(+1.36%)
Jan 15, 2009	6.024	6.165	5.996	5.996	3,775	-0.04(-0.72%)
Jan 14, 2009	6.411	6.443	6.040	6.040	5,743	+0.00(+0.00%)
Jan 13, 2009	6.318	6.460	6.029	6.040	953	-0.42(-6.50%)
Jan 12, 2009	6.460	6.460	6.460	6.460	183	+0.00(+0.00%)
Jan 09, 2009	6.405	6.460	6.405	6.460	2,109	+0.21(+3.31%)
Jan 08, 2009	6.547	6.443	6.253	6.253	1,131	-0.40(-5.98%)
Jan 07, 2009	6.514	6.705	6.389	6.651	2,293	+0.07(+1.08%)
Jan 06, 2009	6.389	6.580	6.329	6.580	10,294	+0.04(+0.58%)
Jan 05, 2009	6.443	6.542	6.105	6.542	11,190	+0.15(+2.39%)
Jan 02, 2009	6.214	6.389	5.871	6.389	8,231	+0.16(+2.54%)
Dec 31, 2008	5.800	6.231	5.778	6.231	10,041	+0.34(+5.83%)
Dec 30, 2008	5.881	5.942	5.680	5.887	9,520	+0.08(+1.31%)
Dec 29, 2008	5.996	5.996	5.767	5.811	4,586	+0.00(+0.00%)
Dec 26, 2008	5.996	6.013	5.724	5.811	6,295	-0.20(-3.35%)
Dec 24, 2008	5.946	6.013	5.946	6.013	5,160	+0.29(+5.05%)
Dec 23, 2008	5.179	5.724	5.179	5.724	14,167	+0.55(+10.53%)
Dec 22, 2008	5.015	5.288	4.841	5.179	33,285	+0.27(+5.56%)
Dec 19, 2008	5.179	5.179	4.786	4.906	78,754	-0.19(-3.74%)
Dec 18, 2008	6.002	6.002	4.634	5.097	95,918	-1.02(-16.67%)
Dec 17, 2008	5.876	6.116	5.876	6.116	12,221	-0.16(-2.60%)
Dec 16, 2008	6.040	6.280	5.746	6.280	10,096	+0.28(+4.73%)
Dec 15, 2008	5.778	6.029	5.778	5.996	8,706	+0.27(+4.66%)
Dec 12, 2008	5.996	5.996	5.729	5.729	6,389	-0.25(-4.11%)
Dec 11, 2008	5.964	5.975	5.789	5.975	5,842	+0.22(+3.89%)
Dec 10, 2008	5.996	5.996	5.751	5.751	15,225	-0.16(-2.76%)
Dec 09, 2008	5.996	5.996	5.615	5.915	9,190	+0.07(+1.12%)
Dec 08, 2008	5.996	5.996	5.751	5.849	13,108	-0.01(-0.19%)
Dec 05, 2008	5.860	5.876	5.686	5.860	19,736	-0.27(-4.44%)
Dec 04, 2008	5.860	6.133	5.806	6.133	25,498	+0.27(+4.65%)
Dec 03, 2008	5.631	6.323	5.620	5.860	22,459	+0.41(+7.50%)
Dec 02, 2008	5.179	5.506	5.179	5.451	9,361	+0.31(+6.04%)