Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.427	6.427	6.242	6.242	4,952	+0.13(+2.14%)
Apr 29, 2009	6.255	6.460	6.111	6.111	24,680	+0.14(+2.28%)
Apr 28, 2009	5.778	6.277	5.778	5.975	31,757	+0.25(+4.38%)
Apr 27, 2009	5.697	5.838	5.588	5.724	85,756	+0.00(+0.00%)
Apr 24, 2009	5.473	5.724	5.473	5.724	11,015	+0.22(+3.96%)
Apr 23, 2009	5.468	5.566	5.457	5.506	6,237	+0.07(+1.20%)
Apr 22, 2009	5.397	5.462	5.375	5.440	61,086	+0.00(+0.00%)
Apr 21, 2009	5.370	5.440	5.370	5.440	1,981	+0.10(+1.84%)
Apr 20, 2009	5.446	5.446	5.271	5.342	550	-0.11(-2.00%)
Apr 17, 2009	5.424	5.489	5.211	5.451	158,557	+0.00(+0.00%)
Apr 16, 2009	5.315	5.451	5.315	5.451	5,868	+0.28(+5.49%)
Apr 15, 2009	5.266	5.397	5.151	5.168	21,125	-0.33(-5.95%)
Apr 14, 2009	5.500	5.500	5.119	5.495	4,204	+0.34(+6.55%)
Apr 13, 2009	5.446	5.451	5.157	5.157	28,389	-0.29(-5.40%)
Apr 09, 2009	5.440	5.451	5.402	5.451	26,966	+0.08(+1.52%)
Apr 08, 2009	5.479	5.607	5.370	5.370	5,411	-0.08(-1.50%)
Apr 07, 2009	5.451	5.451	5.451	5.451	1,860	+0.01(+0.20%)
Apr 06, 2009	5.446	5.470	5.402	5.440	9,201	-0.01(-0.20%)
Apr 03, 2009	5.451	5.451	5.451	5.451	917	+0.04(+0.81%)
Apr 02, 2009	5.282	5.408	5.222	5.408	7,629	+0.28(+5.42%)
Apr 01, 2009	5.299	5.310	5.130	5.130	3,852	+0.06(+1.18%)
Mar 30, 2009	5.070	5.070	5.070	5.070	183	+0.07(+1.42%)
Mar 26, 2009	4.852	5.081	4.852	4.999	7,123	+0.14(+2.86%)
Mar 25, 2009	5.124	5.124	4.852	4.860	13,941	+0.00(+0.06%)
Mar 24, 2009	4.922	4.945	4.857	4.857	9,287	-0.40(-7.67%)
Mar 23, 2009	5.370	5.370	5.260	5.260	366	-0.05(-0.92%)
Mar 20, 2009	5.337	5.342	5.299	5.310	2,384	+0.28(+5.58%)
Mar 19, 2009	5.206	5.211	4.906	5.029	12,088	-0.16(-3.10%)
Mar 18, 2009	4.966	5.195	4.961	5.190	3,817	-0.09(-1.75%)
Mar 17, 2009	4.961	5.386	4.961	5.282	961	+0.28(+5.67%)
Mar 16, 2009	5.184	5.184	4.972	4.999	17,197	-0.47(-8.57%)
Mar 13, 2009	5.451	5.468	5.451	5.468	1,172	+0.04(+0.75%)
Mar 12, 2009	5.417	5.427	5.417	5.427	366	+0.24(+4.62%)
Mar 11, 2009	5.446	5.446	5.187	5.187	3,256	-0.17(-3.10%)
Mar 10, 2009	5.402	5.451	5.315	5.353	40,357	-0.09(-1.70%)
Mar 09, 2009	5.451	5.479	5.446	5.446	47,328	-0.01(-0.10%)
Mar 06, 2009	5.342	5.506	5.325	5.451	49,408	+0.04(+0.81%)
Mar 05, 2009	5.451	5.451	5.408	5.408	4,310	-0.04(-0.80%)
Mar 04, 2009	5.440	5.451	5.440	5.451	5,851	-0.02(-0.40%)
Mar 02, 2009	5.473	5.473	5.473	5.473	183	+0.13(+2.45%)
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%)