Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.931	6.989	6.814	6.814	1,650	-0.13(-1.88%)
Jun 29, 2009	6.743	7.114	6.711	6.945	59,534	+0.21(+3.16%)
Jun 26, 2009	6.705	6.855	6.678	6.732	6,750	-0.03(-0.40%)
Jun 25, 2009	6.760	6.994	6.705	6.760	7,082	+0.00(+0.00%)
Jun 24, 2009	6.942	6.942	6.760	6.760	2,384	-0.05(-0.80%)
Jun 23, 2009	6.820	6.820	6.814	6.814	6,420	-0.10(-1.42%)
Jun 22, 2009	6.814	6.912	6.814	6.912	3,301	+0.10(+1.44%)
Jun 19, 2009	6.814	6.820	6.814	6.814	1,597	+0.08(+1.21%)
Jun 18, 2009	6.841	6.978	6.678	6.732	14,873	-0.14(-2.06%)
Jun 17, 2009	6.820	7.168	6.700	6.874	9,344	-0.02(-0.24%)
Jun 16, 2009	7.147	7.163	6.890	6.890	3,092	-0.04(-0.51%)
Jun 15, 2009	7.048	7.048	6.923	6.926	917	-0.05(-0.66%)
Jun 12, 2009	7.223	7.223	6.972	6.972	366	-0.25(-3.47%)
Jun 11, 2009	7.222	7.223	7.222	7.223	1,342	+0.00(+0.00%)
Jun 10, 2009	7.223	7.223	7.141	7.223	3,863	+0.10(+1.38%)
Jun 09, 2009	7.125	7.125	7.125	7.125	183	-0.08(-1.13%)
Jun 08, 2009	7.310	7.310	7.207	7.207	458	+0.00(+0.00%)
Jun 05, 2009	7.359	7.681	7.070	7.207	31,594	-0.47(-6.17%)
Jun 04, 2009	7.032	7.839	6.874	7.681	31,466	+0.56(+7.80%)
Jun 03, 2009	6.983	7.125	6.983	7.125	2,384	-0.09(-1.28%)
Jun 02, 2009	7.354	7.354	6.978	7.217	10,823	-0.14(-1.85%)
Jun 01, 2009	7.108	7.354	7.108	7.354	5,136	+0.34(+4.90%)
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%)
May 01, 2009	6.100	6.329	6.100	6.296	11,219	+0.05(+0.87%)
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%)