Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	8.307	8.307	8.182	8.296	7,511	-0.06(-0.69%)
Oct 28, 2010	8.353	8.421	8.319	8.353	5,543	-0.11(-1.34%)
Oct 27, 2010	8.478	8.534	8.307	8.466	6,506	+0.04(+0.47%)
Oct 25, 2010	8.405	8.854	8.324	8.427	6,976	+0.12(+1.44%)
Oct 22, 2010	8.347	8.347	8.262	8.307	879	+0.06(+0.76%)
Oct 21, 2010	8.284	8.302	8.239	8.245	2,690	-0.16(-1.96%)
Oct 20, 2010	8.296	8.409	8.239	8.409	3,760	+0.11(+1.30%)
Oct 19, 2010	8.239	8.444	8.239	8.302	5,253	-0.03(-0.41%)
Oct 18, 2010	8.324	8.381	8.296	8.336	4,065	+0.10(+1.17%)
Oct 15, 2010	8.409	8.409	8.239	8.239	703	-0.14(-1.69%)
Oct 14, 2010	8.296	8.381	8.296	8.381	1,231	+0.06(+0.68%)
Oct 13, 2010	8.318	8.324	8.318	8.324	2,551	+0.05(+0.62%)
Oct 12, 2010	8.438	8.438	8.239	8.273	4,091	-0.13(-1.49%)
Oct 11, 2010	8.409	8.409	8.370	8.398	2,815	+0.05(+0.54%)
Oct 08, 2010	8.125	8.438	8.125	8.353	9,375	+0.26(+3.16%)
Oct 07, 2010	8.159	8.262	8.097	8.097	5,341	-0.07(-0.84%)
Oct 06, 2010	8.523	8.523	8.088	8.165	15,372	-0.24(-2.91%)
Oct 05, 2010	8.409	8.438	8.401	8.409	15,804	+0.00(+0.00%)
Oct 04, 2010	8.370	8.438	8.267	8.409	9,714	+0.12(+1.44%)
Oct 01, 2010	8.444	8.444	8.120	8.290	8,977	-0.09(-1.08%)
Sep 30, 2010	8.341	8.381	8.341	8.381	2,106	+0.04(+0.48%)
Sep 29, 2010	8.381	8.381	8.097	8.341	4,677	-0.06(-0.76%)
Sep 28, 2010	8.444	8.449	8.405	8.405	5,842	-0.09(-1.10%)
Sep 27, 2010	8.381	8.503	8.381	8.498	3,966	+0.14(+1.67%)
Sep 24, 2010	8.142	8.358	7.989	8.358	7,995	+0.37(+4.62%)
Sep 23, 2010	8.165	8.165	7.989	7.989	1,759	-0.25(-3.03%)
Sep 22, 2010	8.239	8.239	8.239	8.239	5,631	+0.07(+0.90%)
Sep 21, 2010	8.381	8.381	8.165	8.165	1,495	-0.18(-2.18%)
Sep 20, 2010	8.353	8.495	8.296	8.347	6,245	+0.05(+0.62%)
Sep 17, 2010	8.296	8.296	8.296	8.296	879	+0.10(+1.18%)
Sep 15, 2010	8.202	8.202	8.199	8.199	879	-0.12(-1.43%)
Sep 13, 2010	8.296	8.319	8.319	8.319	1,935	+0.06(+0.76%)
Sep 10, 2010	8.234	8.323	8.119	8.256	2,660	+0.06(+0.75%)
Sep 09, 2010	8.368	8.379	8.195	8.195	2,747	-0.18(-2.20%)
Sep 08, 2010	8.379	8.379	8.301	8.379	2,792	+0.01(+0.07%)
Sep 07, 2010	8.200	8.373	8.200	8.373	2,255	+0.11(+1.36%)
Sep 03, 2010	7.988	8.295	7.988	8.261	5,827	+0.27(+3.42%)
Sep 02, 2010	7.737	7.988	7.737	7.988	1,358	+0.25(+3.25%)
Sep 01, 2010	7.787	7.954	7.737	7.737	41,679	+0.06(+0.73%)
Aug 31, 2010	7.670	7.798	7.664	7.681	9,310	-0.08(-1.08%)
Aug 30, 2010	7.723	7.764	7.714	7.764	5,907	+0.14(+1.83%)
Aug 27, 2010	7.659	7.681	7.541	7.625	7,570	+0.08(+1.11%)
Aug 26, 2010	7.535	7.541	7.535	7.541	895	+0.03(+0.33%)
Aug 25, 2010	7.608	7.608	7.390	7.516	5,030	+0.03(+0.34%)
Aug 24, 2010	7.558	7.597	7.429	7.491	4,495	-0.06(-0.81%)
Aug 23, 2010	7.731	7.809	7.530	7.552	11,788	+0.01(+0.15%)
Aug 20, 2010	7.731	7.820	7.485	7.541	7,753	-0.22(-2.88%)
Aug 19, 2010	7.770	7.872	7.764	7.764	9,513	-0.11(-1.42%)
Aug 18, 2010	7.899	7.899	7.642	7.876	3,938	+0.06(+0.79%)
Aug 17, 2010	7.513	7.815	7.508	7.815	6,543	+0.10(+1.30%)
Aug 16, 2010	8.044	8.094	7.279	7.714	18,743	-0.11(-1.43%)
Aug 13, 2010	7.508	8.044	7.435	7.826	33,734	+0.64(+8.86%)
Aug 12, 2010	7.496	7.496	7.005	7.189	40,301	-0.30(-3.96%)
Aug 11, 2010	7.418	7.541	7.418	7.485	1,942	+0.08(+1.13%)
Aug 10, 2010	7.569	7.575	7.374	7.401	7,434	-0.16(-2.14%)
Aug 09, 2010	7.535	7.681	7.452	7.563	5,313	+0.11(+1.42%)
Aug 06, 2010	7.452	7.602	7.401	7.457	8,723	-0.03(-0.45%)
Aug 04, 2010	7.373	7.491	7.491	7.491	358	-0.02(-0.22%)
Aug 03, 2010	7.480	7.661	7.385	7.508	5,188	+0.16(+2.21%)
Aug 02, 2010	7.480	7.677	7.346	7.346	16,212	-0.25(-3.31%)
Jul 29, 2010	7.597	7.597	7.597	7.597	0	-0.01(-0.15%)
Jul 28, 2010	7.485	7.697	7.485	7.608	8,234	+0.07(+0.89%)
Jul 27, 2010	7.491	7.541	7.396	7.541	6,045	+0.03(+0.45%)
Jul 26, 2010	7.508	7.541	7.234	7.508	9,099	+0.18(+2.44%)
Jul 23, 2010	7.301	7.368	7.301	7.329	3,050	+0.12(+1.63%)
Jul 22, 2010	7.185	7.217	7.185	7.211	3,430	+0.01(+0.16%)
Jul 21, 2010	7.256	7.256	7.111	7.200	2,364	+0.03(+0.39%)
Jul 20, 2010	7.167	7.354	6.971	7.172	4,385	+0.06(+0.86%)
Jul 19, 2010	7.150	7.519	7.027	7.111	14,284	+0.04(+0.55%)
Jul 16, 2010	7.508	7.508	6.943	7.072	26,659	-0.37(-5.03%)
Jul 15, 2010	7.457	7.457	7.446	7.446	537	+0.04(+0.60%)
Jul 14, 2010	7.502	7.502	7.401	7.401	1,163	-0.13(-1.71%)
Jul 13, 2010	7.530	7.530	7.530	7.530	358	+0.23(+3.22%)
Jul 12, 2010	7.346	7.373	7.234	7.295	1,790	-0.09(-1.21%)
Jul 09, 2010	7.502	7.513	7.385	7.385	1,478	+0.35(+4.92%)
Jul 08, 2010	7.516	7.516	7.038	7.038	3,669	-0.01(-0.08%)
Jul 07, 2010	7.133	7.133	7.010	7.044	7,662	+0.03(+0.48%)
Jul 06, 2010	7.178	7.265	7.010	7.010	16,240	-0.20(-2.71%)
Jul 02, 2010	7.441	7.541	7.178	7.206	27,112	-0.13(-1.83%)
Jul 01, 2010	7.457	7.457	7.223	7.340	9,190	-0.15(-1.94%)
Jun 30, 2010	7.485	7.485	7.485	7.485	2,445	-0.02(-0.22%)
Jun 29, 2010	7.429	7.569	7.429	7.502	2,325	-0.02(-0.30%)
Jun 25, 2010	7.502	7.614	7.496	7.524	5,655	+0.04(+0.60%)
Jun 24, 2010	7.457	7.480	7.457	7.480	716	-0.03(-0.45%)
Jun 23, 2010	7.647	7.647	7.513	7.513	7,350	-0.06(-0.74%)
Jun 22, 2010	7.591	7.597	7.569	7.569	6,271	-0.02(-0.29%)
Jun 21, 2010	7.681	7.681	7.569	7.591	9,337	-0.11(-1.45%)
Jun 18, 2010	7.608	7.703	7.608	7.703	1,614	+0.08(+1.03%)
Jun 17, 2010	7.709	7.709	7.625	7.625	2,237	+0.06(+0.74%)
Jun 16, 2010	7.563	7.681	7.541	7.569	9,400	-0.06(-0.73%)
Jun 15, 2010	7.608	7.709	7.569	7.625	5,225	-0.07(-0.94%)
Jun 14, 2010	7.558	7.697	7.541	7.697	5,012	+0.12(+1.55%)
Jun 11, 2010	7.429	7.709	7.429	7.580	4,368	+0.16(+2.11%)
Jun 10, 2010	7.391	7.500	7.369	7.424	6,383	+0.10(+1.39%)
Jun 09, 2010	7.479	7.566	7.292	7.322	27,774	-0.16(-2.16%)
Jun 08, 2010	7.492	7.511	7.484	7.484	1,933	-0.01(-0.07%)
Jun 07, 2010	7.539	7.572	7.457	7.490	20,327	-0.11(-1.44%)
Jun 04, 2010	7.681	7.692	7.544	7.599	18,205	-0.08(-1.00%)
Jun 03, 2010	7.736	7.950	7.676	7.676	7,140	-0.07(-0.85%)
Jun 02, 2010	7.950	7.950	7.731	7.742	19,406	-0.19(-2.42%)
Jun 01, 2010	7.890	7.950	7.676	7.934	14,773	+0.10(+1.26%)
May 28, 2010	7.807	7.978	7.829	7.835	28,640	+0.03(+0.35%)
May 27, 2010	7.731	7.807	7.731	7.807	3,622	+0.20(+2.63%)
May 26, 2010	7.580	7.758	7.577	7.607	4,825	+0.05(+0.73%)
May 25, 2010	7.517	7.890	7.462	7.553	13,396	-0.18(-2.37%)
May 24, 2010	7.468	7.865	7.468	7.736	7,049	+0.20(+2.69%)
May 21, 2010	7.511	7.599	7.490	7.533	4,924	-0.01(-0.15%)
May 20, 2010	7.627	7.654	7.511	7.544	21,913	-0.10(-1.36%)
May 19, 2010	7.665	7.813	7.649	7.649	2,936	-0.02(-0.21%)
May 18, 2010	7.939	7.950	7.539	7.665	12,079	+0.05(+0.72%)
May 17, 2010	7.511	7.610	7.457	7.610	9,600	+0.02(+0.29%)
May 14, 2010	7.594	7.596	7.561	7.588	5,809	+0.03(+0.36%)
May 13, 2010	7.539	7.561	7.462	7.561	7,191	-0.01(-0.07%)
May 11, 2010	7.566	7.566	7.566	7.566	0	+0.11(+1.47%)
May 10, 2010	7.407	7.616	7.385	7.457	4,481	-0.10(-1.38%)
May 07, 2010	7.292	7.704	7.237	7.561	5,628	+0.15(+2.07%)
May 06, 2010	7.610	7.775	7.325	7.407	11,995	-0.10(-1.39%)
May 05, 2010	7.665	7.740	7.511	7.511	14,893	-0.30(-3.86%)
May 04, 2010	7.550	7.813	7.550	7.813	1,276	-0.14(-1.75%)
May 03, 2010	7.638	8.115	7.638	7.952	15,723	+0.25(+3.23%)
Apr 30, 2010	7.791	7.928	7.632	7.703	9,916	-0.15(-1.95%)
Apr 29, 2010	7.895	7.945	7.791	7.857	7,760	-0.02(-0.19%)
Apr 28, 2010	7.868	7.872	7.868	7.872	1,276	-0.15(-1.88%)
Apr 27, 2010	8.060	8.178	7.967	8.023	7,091	-0.13(-1.62%)
Apr 26, 2010	7.967	8.167	7.967	8.155	4,178	-0.03(-0.38%)
Apr 23, 2010	7.676	8.197	7.676	8.186	4,763	+0.45(+5.81%)
Apr 22, 2010	7.709	7.736	7.676	7.736	2,460	-0.02(-0.28%)
Apr 21, 2010	7.819	7.862	7.665	7.758	8,380	-0.07(-0.84%)
Apr 20, 2010	7.742	7.879	7.742	7.824	5,245	+0.05(+0.63%)
Apr 19, 2010	7.632	7.945	7.599	7.775	14,866	+0.04(+0.50%)
Apr 16, 2010	7.994	7.994	7.728	7.736	12,466	-0.31(-3.88%)
Apr 15, 2010	7.917	8.115	7.917	8.049	8,800	+0.21(+2.66%)
Apr 14, 2010	7.802	7.895	7.736	7.840	4,599	+0.09(+1.13%)
Apr 13, 2010	7.550	7.879	7.550	7.753	17,465	+0.15(+1.91%)
Apr 12, 2010	7.599	7.632	7.457	7.607	25,284	+0.13(+1.72%)
Apr 09, 2010	7.484	7.522	7.457	7.479	21,477	-0.05(-0.66%)
Apr 08, 2010	7.457	7.539	7.406	7.528	47,130	+0.13(+1.78%)
Apr 07, 2010	7.395	7.484	7.391	7.396	18,257	+0.08(+1.05%)
Apr 06, 2010	7.270	7.334	7.270	7.320	27,471	+0.00(+0.00%)
Apr 05, 2010	7.320	7.320	7.270	7.320	9,889	+0.00(+0.00%)
Apr 01, 2010	7.309	7.320	7.320	7.320	22,616	-0.05(-0.74%)
Mar 31, 2010	7.479	7.594	7.336	7.374	1,823	+0.04(+0.52%)
Mar 30, 2010	7.336	7.479	7.276	7.336	23,653	-0.03(-0.37%)
Mar 29, 2010	7.380	7.498	7.347	7.363	5,900	-0.04(-0.52%)
Mar 26, 2010	7.402	7.511	7.347	7.402	6,268	-0.05(-0.63%)
Mar 25, 2010	7.347	7.539	7.347	7.449	10,604	+0.10(+1.39%)
Mar 24, 2010	7.391	7.429	7.347	7.347	4,632	-0.05(-0.74%)
Mar 23, 2010	7.402	7.517	7.347	7.402	19,375	-0.03(-0.44%)
Mar 22, 2010	7.380	7.484	7.380	7.435	7,124	-0.10(-1.38%)
Mar 19, 2010	7.457	7.539	7.336	7.539	11,162	+0.07(+0.88%)
Mar 18, 2010	7.473	7.473	7.473	7.473	911	+0.00(+0.00%)
Mar 17, 2010	7.347	7.539	7.325	7.473	13,907	+0.07(+0.96%)
Mar 16, 2010	7.320	7.451	7.320	7.402	4,249	+0.06(+0.82%)
Mar 15, 2010	7.347	7.479	7.276	7.341	15,918	-0.05(-0.74%)
Mar 12, 2010	7.402	7.402	7.266	7.396	38,120	-0.01(-0.07%)
Mar 11, 2010	7.468	7.468	7.281	7.402	3,875	+0.01(+0.07%)
Mar 10, 2010	7.348	7.429	7.348	7.396	7,870	-0.00(-0.02%)
Mar 09, 2010	7.251	7.418	7.251	7.398	11,577	+0.13(+1.80%)
Mar 08, 2010	7.186	7.294	7.170	7.267	9,840	+0.04(+0.60%)
Mar 05, 2010	7.143	7.429	7.127	7.224	53,159	+0.11(+1.60%)
Mar 04, 2010	7.149	7.159	7.052	7.110	17,010	-0.02(-0.31%)
Mar 03, 2010	7.321	7.443	7.133	7.133	34,040	-0.22(-2.93%)
Mar 02, 2010	7.219	7.386	7.219	7.348	2,972	+0.09(+1.26%)
Mar 01, 2010	7.192	7.472	7.192	7.256	4,458	+0.00(+0.00%)
Feb 26, 2010	7.170	7.256	7.159	7.256	4,963	+0.00(+0.00%)
Feb 25, 2010	7.213	7.256	7.213	7.256	2,414	-0.01(-0.15%)
Feb 24, 2010	7.267	7.402	7.235	7.267	2,686	+0.00(+0.00%)
Feb 23, 2010	7.052	7.267	7.052	7.267	29,072	+0.09(+1.20%)
Feb 22, 2010	7.267	7.267	7.136	7.181	11,838	-0.04(-0.52%)
Feb 19, 2010	7.267	7.267	7.219	7.219	3,483	+0.01(+0.07%)
Feb 18, 2010	7.246	7.264	7.213	7.213	5,108	+0.00(+0.00%)
Feb 17, 2010	7.267	7.267	7.175	7.213	11,461	-0.07(-0.96%)
Feb 16, 2010	7.294	7.386	7.219	7.283	46,934	-0.20(-2.66%)
Feb 12, 2010	7.353	7.482	7.482	7.482	2,414	+0.00(+0.00%)
Feb 11, 2010	7.337	7.531	7.337	7.482	11,478	+0.22(+2.96%)
Feb 10, 2010	7.267	7.267	7.267	7.267	371	+0.00(+0.00%)
Feb 09, 2010	7.270	7.429	7.262	7.267	1,593	-0.07(-0.95%)
Feb 08, 2010	7.337	7.337	7.337	7.337	185	+0.00(+0.00%)
Feb 05, 2010	7.423	7.429	7.256	7.337	13,858	+0.08(+1.11%)
Feb 04, 2010	7.325	7.410	7.240	7.256	12,050	-0.06(-0.88%)
Feb 03, 2010	7.321	7.321	7.318	7.321	4,982	+0.05(+0.74%)
Feb 02, 2010	7.321	7.391	7.267	7.267	19,191	-0.05(-0.74%)
Feb 01, 2010	7.380	7.402	7.310	7.321	5,662	-0.07(-0.95%)
Jan 29, 2010	7.375	7.429	7.375	7.391	5,262	+0.02(+0.22%)
Jan 28, 2010	7.407	7.652	7.375	7.375	18,987	-0.10(-1.30%)
Jan 27, 2010	7.326	7.482	7.310	7.472	15,953	+0.12(+1.61%)
Jan 26, 2010	7.402	7.482	7.353	7.353	6,557	-0.13(-1.73%)
Jan 25, 2010	7.386	7.482	7.305	7.482	4,521	+0.13(+1.83%)
Jan 22, 2010	7.407	7.412	7.321	7.348	3,722	-0.01(-0.07%)
Jan 21, 2010	7.445	7.456	7.326	7.353	13,133	-0.08(-1.01%)
Jan 20, 2010	7.396	7.482	7.386	7.429	9,983	-0.04(-0.50%)
Jan 19, 2010	7.482	7.563	7.412	7.466	5,944	+0.03(+0.34%)
Jan 15, 2010	7.542	7.441	7.441	7.441	13,003	-0.17(-2.24%)
Jan 14, 2010	7.563	7.622	7.536	7.612	23,076	+0.02(+0.28%)
Jan 13, 2010	7.644	7.826	7.488	7.590	41,977	-0.09(-1.19%)
Jan 12, 2010	7.639	8.021	7.628	7.682	34,341	+0.04(+0.49%)
Jan 11, 2010	7.679	7.679	7.507	7.644	12,446	+0.16(+2.16%)
Jan 08, 2010	7.375	7.526	7.375	7.482	10,250	+0.01(+0.14%)
Jan 07, 2010	7.402	7.482	7.402	7.472	2,381	+0.07(+0.94%)
Jan 06, 2010	7.353	7.684	7.348	7.402	29,154	-0.07(-0.95%)
Jan 05, 2010	7.574	7.574	7.396	7.473	16,198	+0.04(+0.60%)
Jan 04, 2010	7.439	7.725	7.423	7.429	28,890	-0.35(-4.50%)
Dec 31, 2009	7.967	7.779	7.779	7.779	60,003	-0.15(-1.90%)
Dec 30, 2009	7.940	8.344	7.733	7.929	86,354	+0.01(+0.14%)
Dec 29, 2009	7.450	7.918	7.407	7.918	46,375	+0.52(+7.06%)
Dec 28, 2009	7.520	7.520	7.363	7.396	23,906	-0.01(-0.07%)
Dec 24, 2009	7.402	7.402	7.401	7.402	15,987	-0.05(-0.72%)
Dec 23, 2009	7.456	7.531	7.386	7.456	13,183	+0.02(+0.29%)
Dec 22, 2009	7.434	7.439	7.402	7.434	5,420	-0.12(-1.57%)
Dec 21, 2009	7.488	7.552	7.456	7.552	2,708	+0.23(+3.09%)
Dec 18, 2009	7.552	7.706	7.326	7.326	18,487	+0.02(+0.25%)
Dec 17, 2009	7.703	7.725	7.267	7.308	12,071	-0.09(-1.27%)
Dec 16, 2009	7.536	7.536	7.402	7.402	2,299	-0.08(-1.08%)
Dec 15, 2009	7.536	7.639	7.482	7.482	16,356	-0.08(-1.07%)
Dec 14, 2009	7.655	7.760	7.536	7.563	7,254	-0.14(-1.85%)
Dec 11, 2009	7.752	7.752	7.644	7.706	5,929	-0.09(-1.21%)
Dec 10, 2009	7.671	7.804	7.671	7.800	5,734	+0.13(+1.68%)
Dec 09, 2009	7.649	7.692	7.649	7.671	1,787	-0.12(-1.59%)
Dec 08, 2009	7.870	7.978	7.795	7.795	5,574	+0.00(+0.00%)
Dec 07, 2009	7.956	7.978	7.698	7.795	11,175	-0.15(-1.83%)
Dec 04, 2009	7.972	8.204	7.752	7.940	7,826	+0.24(+3.15%)
Dec 03, 2009	8.171	8.182	7.612	7.698	13,143	-0.47(-5.80%)
Dec 02, 2009	8.069	8.591	8.064	8.171	51,717	+0.07(+0.86%)
Dec 01, 2009	7.531	8.209	7.477	8.102	26,104	+0.58(+7.65%)
Nov 30, 2009	7.574	7.574	7.402	7.526	16,035	+0.08(+1.01%)
Nov 27, 2009	7.348	7.450	7.267	7.450	1,114	+0.05(+0.65%)
Nov 25, 2009	7.278	7.402	7.270	7.402	45,884	+0.13(+1.85%)
Nov 24, 2009	7.402	7.419	7.267	7.267	5,299	-0.15(-2.03%)
Nov 23, 2009	7.267	7.671	7.267	7.418	15,528	+0.26(+3.69%)
Nov 20, 2009	7.550	7.550	7.154	7.154	5,916	-0.03(-0.45%)
Nov 19, 2009	7.251	7.273	7.170	7.186	5,703	-0.02(-0.30%)
Nov 18, 2009	7.170	7.289	7.165	7.208	19,828	-0.18(-2.41%)
Nov 17, 2009	7.122	7.412	7.057	7.386	8,627	+0.27(+3.86%)
Nov 16, 2009	7.112	7.240	7.111	7.111	2,916	-0.16(-2.15%)
Nov 13, 2009	7.073	7.321	7.073	7.267	9,643	+0.04(+0.60%)
Nov 12, 2009	7.596	7.596	7.100	7.224	16,161	-0.37(-4.89%)
Nov 11, 2009	7.601	7.709	7.596	7.596	1,114	+0.09(+1.15%)
Nov 10, 2009	7.682	7.682	7.482	7.509	5,610	-0.03(-0.36%)
Nov 09, 2009	7.698	7.698	7.536	7.536	18,900	+0.05(+0.72%)
Nov 06, 2009	7.536	7.536	7.396	7.482	5,377	+0.00(+0.00%)
Nov 05, 2009	7.030	7.601	7.030	7.482	29,953	+0.42(+5.95%)
Nov 04, 2009	6.890	7.224	6.853	7.063	19,782	+0.20(+2.97%)
Nov 03, 2009	6.890	6.944	6.831	6.859	15,314	-0.03(-0.45%)