Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.147	7.130	6.945	7.010	12,749	-0.14(-1.98%)
May 28, 2009	7.147	7.239	6.711	7.152	17,164	+0.17(+2.50%)
May 27, 2009	6.972	7.021	6.694	6.978	6,393	-0.03(-0.39%)
May 26, 2009	6.405	7.005	6.378	7.005	20,362	+0.21(+3.13%)
May 22, 2009	6.869	7.125	6.601	6.792	8,409	+0.07(+0.97%)
May 21, 2009	6.443	6.727	6.443	6.727	3,852	+0.32(+5.02%)
May 20, 2009	6.482	6.482	6.405	6.405	2,201	-0.05(-0.84%)
May 19, 2009	6.449	6.498	6.449	6.460	1,834	+0.05(+0.77%)
May 18, 2009	6.421	6.421	6.405	6.411	4,044	+0.01(+0.09%)
May 15, 2009	6.503	6.503	6.405	6.405	8,695	-0.12(-1.88%)
May 14, 2009	6.362	6.528	6.362	6.528	1,728	+0.06(+0.88%)
May 13, 2009	6.302	6.476	6.302	6.471	2,201	+0.11(+1.80%)
May 12, 2009	6.536	6.542	6.356	6.356	5,686	+0.03(+0.52%)
May 11, 2009	6.269	6.471	6.269	6.323	2,458	-0.34(-5.07%)
May 08, 2009	6.599	6.749	6.405	6.661	9,005	+0.10(+1.50%)
May 07, 2009	6.514	6.833	6.323	6.563	14,358	+0.14(+2.12%)
May 06, 2009	6.269	6.427	6.269	6.427	5,906	+0.16(+2.52%)
May 05, 2009	6.405	6.427	6.231	6.269	17,434	-0.19(-2.87%)
May 04, 2009	6.460	6.460	6.242	6.454	28,479	+0.16(+2.51%)