Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.322	6.813	6.322	6.382	54,838	-0.14(-2.08%)
Jul 30, 2009	6.823	6.883	6.462	6.517	41,756	-0.26(-3.84%)
Jul 29, 2009	6.818	6.878	6.302	6.778	56,936	-0.02(-0.22%)
Jul 28, 2009	6.392	6.928	6.347	6.793	54,492	+0.39(+6.02%)
Jul 27, 2009	6.407	6.407	6.407	6.407	199	-0.20(-2.96%)
Jul 24, 2009	6.602	6.602	6.602	6.602	1,159	+0.00(+0.00%)
Jul 23, 2009	6.602	6.602	6.602	6.602	199	-0.16(-2.37%)
Jul 22, 2009	6.758	6.763	6.547	6.763	2,994	+0.38(+5.88%)
Jul 20, 2009	6.437	6.387	6.387	6.387	4,591	+0.16(+2.57%)
Jul 17, 2009	6.087	6.537	6.082	6.227	38,025	+0.19(+3.15%)
Jul 16, 2009	6.557	6.557	6.036	6.036	29,923	-0.23(-3.60%)
Jul 15, 2009	6.362	6.362	6.262	6.262	5,090	-0.04(-0.56%)
Jul 14, 2009	6.162	6.297	6.162	6.297	9,106	+0.07(+1.04%)
Jul 13, 2009	6.267	6.357	6.232	6.232	7,885	-0.14(-2.20%)
Jul 10, 2009	6.312	6.537	6.257	6.372	17,311	+0.01(+0.23%)
Jul 09, 2009	6.552	6.567	6.277	6.357	4,198	-0.08(-1.24%)
Jul 08, 2009	6.352	6.542	6.352	6.437	2,794	+0.03(+0.39%)
Jul 07, 2009	6.517	6.517	6.407	6.412	2,595	+0.15(+2.40%)
Jul 06, 2009	6.387	6.392	6.262	6.262	798	-0.16(-2.42%)
Jul 02, 2009	6.417	6.417	6.417	6.417	598	-0.11(-1.61%)
Jul 01, 2009	6.532	6.532	6.387	6.522	3,393	+0.26(+4.16%)
Jun 30, 2009	6.370	6.422	6.262	6.262	1,796	-0.12(-1.88%)
Jun 29, 2009	6.197	6.537	6.167	6.382	64,785	+0.20(+3.16%)
Jun 26, 2009	6.162	6.299	6.137	6.187	7,346	-0.03(-0.40%)
Jun 25, 2009	6.212	6.427	6.162	6.212	7,707	+0.00(+0.00%)
Jun 24, 2009	6.380	6.380	6.212	6.212	2,595	-0.05(-0.80%)
Jun 23, 2009	6.267	6.267	6.262	6.262	6,986	-0.09(-1.42%)
Jun 22, 2009	6.262	6.352	6.262	6.352	3,593	+0.09(+1.44%)
Jun 19, 2009	6.262	6.267	6.262	6.262	1,738	+0.08(+1.21%)
Jun 18, 2009	6.287	6.412	6.137	6.187	16,185	-0.13(-2.06%)
Jun 17, 2009	6.267	6.588	6.157	6.317	10,168	-0.02(-0.24%)
Jun 16, 2009	6.567	6.582	6.332	6.332	3,365	-0.03(-0.51%)
Jun 15, 2009	6.477	6.477	6.362	6.365	998	-0.04(-0.66%)
Jun 12, 2009	6.638	6.638	6.407	6.407	399	-0.23(-3.47%)
Jun 11, 2009	6.637	6.638	6.637	6.638	1,461	+0.00(+0.00%)
Jun 10, 2009	6.638	6.638	6.562	6.638	4,204	+0.09(+1.38%)
Jun 09, 2009	6.547	6.547	6.547	6.547	199	-0.08(-1.13%)
Jun 08, 2009	6.718	6.718	6.623	6.623	499	+0.00(+0.00%)
Jun 05, 2009	6.763	7.058	6.497	6.623	34,380	-0.44(-6.17%)
Jun 04, 2009	6.462	7.204	6.317	7.058	34,241	+0.51(+7.80%)
Jun 03, 2009	6.417	6.547	6.417	6.547	2,595	-0.09(-1.28%)
Jun 02, 2009	6.758	6.758	6.412	6.633	11,777	-0.13(-1.85%)
Jun 01, 2009	6.532	6.758	6.532	6.758	5,589	+0.32(+4.90%)
May 29, 2009	6.567	6.552	6.382	6.442	13,873	-0.13(-1.98%)
May 28, 2009	6.567	6.653	6.167	6.572	18,678	+0.16(+2.50%)
May 27, 2009	6.407	6.452	6.152	6.412	6,956	-0.03(-0.39%)
May 26, 2009	5.886	6.437	5.861	6.437	22,158	+0.20(+3.13%)
May 22, 2009	6.312	6.547	6.066	6.242	9,150	+0.06(+0.97%)
May 21, 2009	5.921	6.182	5.921	6.182	4,192	+0.30(+5.02%)
May 20, 2009	5.956	5.956	5.886	5.886	2,395	-0.05(-0.84%)
May 19, 2009	5.926	5.971	5.926	5.936	1,996	+0.05(+0.77%)
May 18, 2009	5.901	5.901	5.886	5.891	4,401	+0.01(+0.09%)
May 15, 2009	5.976	5.976	5.886	5.886	9,462	-0.11(-1.88%)
May 14, 2009	5.846	5.999	5.846	5.999	1,880	+0.05(+0.88%)
May 13, 2009	5.791	5.951	5.791	5.946	2,395	+0.11(+1.80%)
May 12, 2009	6.006	6.011	5.841	5.841	6,188	+0.03(+0.52%)
May 11, 2009	5.761	5.946	5.761	5.811	2,674	-0.31(-5.07%)
May 08, 2009	6.064	6.202	5.886	6.122	9,799	+0.09(+1.50%)
May 07, 2009	5.986	6.279	5.811	6.031	15,624	+0.13(+2.12%)
May 06, 2009	5.761	5.906	5.761	5.906	6,427	+0.15(+2.52%)
May 05, 2009	5.886	5.906	5.726	5.761	18,972	-0.17(-2.87%)
May 04, 2009	5.936	5.936	5.736	5.931	30,991	+0.15(+2.51%)