Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2008	4.699	5.582	4.683	5.141	10,617	+0.59(+12.93%)
Nov 28, 2008	4.552	4.552	4.552	4.552	6,130	-0.35(-7.12%)
Nov 26, 2008	5.315	5.451	4.901	4.901	23,003	-0.33(-6.35%)
Nov 25, 2008	5.391	5.588	5.233	5.233	28,905	-0.16(-2.93%)
Nov 24, 2008	4.797	5.451	4.683	5.391	166,065	+0.63(+13.29%)
Nov 21, 2008	4.764	4.764	4.317	4.759	10,909	-0.16(-3.32%)
Nov 20, 2008	4.917	4.928	4.906	4.922	1,834	-0.53(-9.70%)
Nov 19, 2008	5.996	5.996	5.288	5.451	13,389	-0.52(-8.68%)
Nov 18, 2008	5.964	5.969	5.397	5.969	18,008	+0.52(+9.50%)
Nov 17, 2008	5.833	5.833	5.425	5.451	2,249	-0.28(-4.94%)
Nov 14, 2008	5.860	5.860	5.735	5.735	7,154	-0.26(-4.28%)
Nov 13, 2008	5.860	5.996	5.451	5.991	17,337	+0.06(+1.01%)
Nov 12, 2008	5.871	6.160	5.451	5.931	15,148	-0.60(-9.18%)
Nov 11, 2008	6.950	6.950	6.400	6.531	4,769	-0.49(-6.99%)
Nov 10, 2008	6.651	7.021	6.651	7.021	550	+0.41(+6.18%)
Nov 07, 2008	6.542	6.612	6.542	6.612	9,355	+0.07(+1.08%)
Nov 06, 2008	6.645	6.645	6.525	6.542	10,226	-0.08(-1.23%)
Nov 05, 2008	7.087	7.087	6.623	6.623	49,527	-0.19(-2.80%)
Nov 04, 2008	7.087	7.261	6.814	6.814	11,716	-0.27(-3.85%)