Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.324	6.815	6.324	6.384	54,818	-0.14(-2.08%)
Jul 30, 2009	6.825	6.885	6.465	6.520	41,742	-0.26(-3.84%)
Jul 29, 2009	6.820	6.880	6.304	6.780	56,915	-0.02(-0.22%)
Jul 28, 2009	6.394	6.931	6.349	6.795	54,473	+0.39(+6.02%)
Jul 27, 2009	6.409	6.409	6.409	6.409	199	-0.20(-2.96%)
Jul 24, 2009	6.605	6.605	6.605	6.605	1,159	+0.00(+0.00%)
Jul 23, 2009	6.605	6.605	6.605	6.605	199	-0.16(-2.37%)
Jul 22, 2009	6.760	6.765	6.550	6.765	2,993	+0.38(+5.88%)
Jul 20, 2009	6.439	6.389	6.389	6.389	4,589	+0.16(+2.57%)
Jul 17, 2009	6.089	6.540	6.084	6.229	38,012	+0.19(+3.15%)
Jul 16, 2009	6.560	6.560	6.039	6.039	29,912	-0.23(-3.60%)
Jul 15, 2009	6.364	6.364	6.264	6.264	5,088	-0.04(-0.56%)
Jul 14, 2009	6.164	6.299	6.164	6.299	9,103	+0.07(+1.05%)
Jul 13, 2009	6.269	6.359	6.234	6.234	7,882	-0.14(-2.20%)
Jul 10, 2009	6.314	6.540	6.259	6.374	17,305	+0.01(+0.23%)
Jul 09, 2009	6.555	6.570	6.279	6.359	4,196	-0.08(-1.24%)
Jul 08, 2009	6.354	6.545	6.354	6.439	2,793	+0.03(+0.39%)
Jul 07, 2009	6.520	6.520	6.409	6.414	2,594	+0.15(+2.40%)
Jul 06, 2009	6.389	6.394	6.264	6.264	798	-0.16(-2.42%)
Jul 02, 2009	6.419	6.419	6.419	6.419	598	-0.11(-1.61%)
Jul 01, 2009	6.535	6.535	6.389	6.525	3,392	+0.26(+4.16%)
Jun 30, 2009	6.372	6.424	6.264	6.264	1,795	-0.12(-1.88%)
Jun 29, 2009	6.199	6.540	6.169	6.384	64,762	+0.20(+3.16%)
Jun 26, 2009	6.164	6.302	6.139	6.189	7,343	-0.03(-0.40%)
Jun 25, 2009	6.214	6.429	6.164	6.214	7,704	+0.00(+0.00%)
Jun 24, 2009	6.382	6.382	6.214	6.214	2,594	-0.05(-0.80%)
Jun 23, 2009	6.269	6.269	6.264	6.264	6,984	-0.09(-1.42%)
Jun 22, 2009	6.264	6.354	6.264	6.354	3,591	+0.09(+1.44%)
Jun 19, 2009	6.264	6.269	6.264	6.264	1,738	+0.08(+1.21%)
Jun 18, 2009	6.289	6.414	6.139	6.189	16,179	-0.13(-2.06%)
Jun 17, 2009	6.269	6.590	6.159	6.319	10,165	-0.02(-0.24%)
Jun 16, 2009	6.570	6.585	6.334	6.334	3,364	-0.03(-0.51%)
Jun 15, 2009	6.480	6.480	6.364	6.367	997	-0.04(-0.66%)
Jun 12, 2009	6.640	6.640	6.409	6.409	399	-0.23(-3.47%)
Jun 11, 2009	6.639	6.640	6.639	6.640	1,460	+0.00(+0.00%)
Jun 10, 2009	6.640	6.640	6.565	6.640	4,202	+0.09(+1.38%)
Jun 09, 2009	6.550	6.550	6.550	6.550	199	-0.08(-1.13%)
Jun 08, 2009	6.720	6.720	6.625	6.625	498	+0.00(+0.00%)
Jun 05, 2009	6.765	7.061	6.500	6.625	34,368	-0.44(-6.17%)
Jun 04, 2009	6.465	7.206	6.319	7.061	34,229	+0.51(+7.80%)
Jun 03, 2009	6.419	6.550	6.419	6.550	2,594	-0.09(-1.28%)
Jun 02, 2009	6.760	6.760	6.414	6.635	11,773	-0.13(-1.85%)
Jun 01, 2009	6.535	6.760	6.535	6.760	5,587	+0.32(+4.90%)
May 29, 2009	6.570	6.555	6.384	6.444	13,868	-0.13(-1.98%)
May 28, 2009	6.570	6.655	6.169	6.575	18,671	+0.16(+2.50%)
May 27, 2009	6.409	6.454	6.154	6.414	6,954	-0.03(-0.39%)
May 26, 2009	5.888	6.439	5.863	6.439	22,150	+0.20(+3.13%)
May 22, 2009	6.314	6.550	6.069	6.244	9,147	+0.06(+0.97%)
May 21, 2009	5.923	6.184	5.923	6.184	4,190	+0.30(+5.02%)
May 20, 2009	5.958	5.958	5.888	5.888	2,394	-0.05(-0.84%)
May 19, 2009	5.928	5.973	5.928	5.938	1,995	+0.05(+0.77%)
May 18, 2009	5.903	5.903	5.888	5.893	4,400	+0.01(+0.09%)
May 15, 2009	5.978	5.978	5.888	5.888	9,458	-0.11(-1.88%)
May 14, 2009	5.848	6.001	5.848	6.001	1,879	+0.05(+0.88%)
May 13, 2009	5.793	5.953	5.793	5.948	2,394	+0.11(+1.80%)
May 12, 2009	6.008	6.013	5.843	5.843	6,186	+0.03(+0.52%)
May 11, 2009	5.763	5.948	5.763	5.813	2,673	-0.31(-5.07%)
May 08, 2009	6.066	6.204	5.888	6.124	9,795	+0.09(+1.49%)
May 07, 2009	5.988	6.282	5.813	6.034	15,618	+0.13(+2.12%)
May 06, 2009	5.763	5.908	5.763	5.908	6,425	+0.15(+2.52%)
May 05, 2009	5.888	5.908	5.728	5.763	18,965	-0.17(-2.87%)
May 04, 2009	5.938	5.938	5.738	5.933	30,980	+0.15(+2.51%)