Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.906	8.079	7.929	7.934	28,282	+0.03(+0.35%)
May 27, 2010	7.829	7.906	7.829	7.906	3,576	+0.20(+2.63%)
May 26, 2010	7.676	7.856	7.673	7.704	4,765	+0.06(+0.73%)
May 25, 2010	7.612	7.990	7.557	7.648	13,228	-0.19(-2.37%)
May 24, 2010	7.562	7.965	7.562	7.834	6,961	+0.21(+2.69%)
May 21, 2010	7.607	7.695	7.584	7.629	4,862	-0.01(-0.15%)
May 20, 2010	7.723	7.751	7.607	7.640	21,639	-0.11(-1.36%)
May 19, 2010	7.762	7.912	7.745	7.745	2,899	-0.02(-0.21%)
May 18, 2010	8.040	8.051	7.634	7.762	11,928	+0.06(+0.72%)
May 17, 2010	7.607	7.707	7.551	7.707	9,480	+0.02(+0.29%)
May 14, 2010	7.690	7.693	7.657	7.684	5,736	+0.03(+0.36%)
May 13, 2010	7.634	7.657	7.557	7.657	7,101	-0.01(-0.07%)
May 11, 2010	7.662	7.662	7.662	7.662	0	+0.11(+1.47%)
May 10, 2010	7.501	7.712	7.479	7.551	4,425	-0.11(-1.38%)
May 07, 2010	7.385	7.802	7.329	7.657	5,558	+0.16(+2.07%)
May 06, 2010	7.707	7.873	7.418	7.501	11,845	-0.11(-1.39%)
May 05, 2010	7.762	7.838	7.607	7.607	14,707	-0.31(-3.86%)
May 04, 2010	7.646	7.912	7.646	7.912	1,260	-0.14(-1.75%)
May 03, 2010	7.734	8.217	7.734	8.053	15,526	+0.25(+3.23%)
Apr 30, 2010	7.890	8.029	7.729	7.801	9,792	-0.16(-1.95%)
Apr 29, 2010	7.995	8.045	7.890	7.956	7,663	-0.02(-0.20%)
Apr 28, 2010	7.968	7.972	7.968	7.972	1,260	-0.15(-1.88%)
Apr 27, 2010	8.162	8.282	8.067	8.124	7,002	-0.13(-1.62%)
Apr 26, 2010	8.067	8.270	8.067	8.258	4,126	-0.03(-0.38%)
Apr 23, 2010	7.773	8.301	7.773	8.290	4,704	+0.46(+5.81%)
Apr 22, 2010	7.807	7.834	7.773	7.834	2,429	-0.02(-0.28%)
Apr 21, 2010	7.918	7.962	7.762	7.856	8,275	-0.07(-0.84%)
Apr 20, 2010	7.840	7.979	7.840	7.923	5,179	+0.05(+0.63%)
Apr 19, 2010	7.729	8.045	7.695	7.873	14,680	+0.04(+0.50%)
Apr 16, 2010	8.095	8.095	7.826	7.834	12,310	-0.32(-3.88%)
Apr 15, 2010	8.018	8.217	8.018	8.151	8,690	+0.21(+2.66%)
Apr 14, 2010	7.901	7.995	7.834	7.940	4,542	+0.09(+1.13%)
Apr 13, 2010	7.646	7.979	7.646	7.851	17,246	+0.15(+1.91%)
Apr 12, 2010	7.695	7.729	7.551	7.704	24,968	+0.13(+1.72%)
Apr 09, 2010	7.579	7.618	7.551	7.573	21,209	-0.05(-0.66%)
Apr 08, 2010	7.551	7.634	7.499	7.623	46,541	+0.13(+1.78%)
Apr 07, 2010	7.489	7.579	7.484	7.490	18,028	+0.08(+1.05%)
Apr 06, 2010	7.362	7.427	7.362	7.412	27,127	+0.00(+0.00%)
Apr 05, 2010	7.412	7.412	7.362	7.412	9,765	+0.00(+0.00%)
Apr 01, 2010	7.401	7.412	7.412	7.412	22,333	-0.06(-0.74%)
Mar 31, 2010	7.573	7.690	7.429	7.468	1,801	+0.04(+0.52%)
Mar 30, 2010	7.429	7.574	7.368	7.429	23,357	-0.03(-0.37%)
Mar 29, 2010	7.473	7.593	7.440	7.457	5,826	-0.04(-0.52%)
Mar 26, 2010	7.496	7.607	7.440	7.496	6,190	-0.05(-0.63%)
Mar 25, 2010	7.440	7.634	7.440	7.543	10,471	+0.10(+1.39%)
Mar 24, 2010	7.484	7.523	7.440	7.440	4,574	-0.06(-0.74%)
Mar 23, 2010	7.496	7.612	7.440	7.496	19,132	-0.03(-0.44%)
Mar 22, 2010	7.473	7.579	7.473	7.529	7,034	-0.11(-1.38%)
Mar 19, 2010	7.551	7.634	7.429	7.634	11,022	+0.07(+0.88%)
Mar 18, 2010	7.568	7.568	7.568	7.568	900	+0.00(+0.00%)
Mar 17, 2010	7.440	7.634	7.418	7.568	13,733	+0.07(+0.96%)
Mar 16, 2010	7.412	7.546	7.412	7.496	4,196	+0.06(+0.82%)
Mar 15, 2010	7.440	7.573	7.368	7.435	15,719	-0.06(-0.74%)
Mar 12, 2010	7.496	7.496	7.358	7.490	37,643	-0.01(-0.07%)
Mar 11, 2010	7.562	7.562	7.373	7.496	3,827	+0.01(+0.07%)
Mar 10, 2010	7.441	7.523	7.441	7.490	7,772	-0.00(-0.02%)
Mar 09, 2010	7.343	7.512	7.343	7.492	11,432	+0.13(+1.80%)
Mar 08, 2010	7.277	7.386	7.261	7.359	9,717	+0.04(+0.60%)
Mar 05, 2010	7.234	7.523	7.217	7.316	52,494	+0.12(+1.60%)
Mar 04, 2010	7.239	7.250	7.141	7.201	16,797	-0.02(-0.31%)
Mar 03, 2010	7.414	7.538	7.223	7.223	33,614	-0.22(-2.93%)
Mar 02, 2010	7.310	7.479	7.310	7.441	2,935	+0.09(+1.26%)