Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2010	7.693	7.693	7.693	7.693	0	-0.01(-0.15%)
Jul 28, 2010	7.580	7.795	7.580	7.704	8,131	+0.07(+0.89%)
Jul 27, 2010	7.586	7.637	7.490	7.637	5,969	+0.03(+0.45%)
Jul 26, 2010	7.603	7.637	7.325	7.603	8,985	+0.18(+2.44%)
Jul 23, 2010	7.393	7.461	7.393	7.422	3,012	+0.12(+1.63%)
Jul 22, 2010	7.276	7.309	7.276	7.303	3,387	+0.01(+0.16%)
Jul 21, 2010	7.348	7.348	7.201	7.292	2,335	+0.03(+0.39%)
Jul 20, 2010	7.258	7.447	7.060	7.263	4,331	+0.06(+0.86%)
Jul 19, 2010	7.241	7.614	7.116	7.201	14,105	+0.04(+0.55%)
Jul 16, 2010	7.603	7.603	7.031	7.161	26,326	-0.38(-5.03%)
Jul 15, 2010	7.552	7.552	7.540	7.540	530	+0.05(+0.60%)
Jul 14, 2010	7.597	7.597	7.495	7.495	1,149	-0.13(-1.71%)
Jul 13, 2010	7.625	7.625	7.625	7.625	353	+0.24(+3.22%)
Jul 12, 2010	7.439	7.467	7.325	7.388	1,767	-0.09(-1.21%)
Jul 09, 2010	7.597	7.608	7.478	7.478	1,460	+0.35(+4.92%)
Jul 08, 2010	7.611	7.611	7.127	7.127	3,623	-0.01(-0.08%)
Jul 07, 2010	7.224	7.224	7.099	7.133	7,566	+0.03(+0.48%)
Jul 06, 2010	7.269	7.357	7.099	7.099	16,037	-0.20(-2.71%)
Jul 02, 2010	7.535	7.637	7.269	7.297	26,773	-0.14(-1.83%)
Jul 01, 2010	7.552	7.552	7.314	7.433	9,075	-0.15(-1.94%)
Jun 30, 2010	7.580	7.580	7.580	7.580	2,414	-0.02(-0.22%)
Jun 29, 2010	7.523	7.665	7.523	7.597	2,296	-0.02(-0.30%)
Jun 25, 2010	7.597	7.710	7.591	7.620	5,584	+0.05(+0.60%)
Jun 24, 2010	7.552	7.574	7.552	7.574	707	-0.03(-0.45%)
Jun 23, 2010	7.744	7.744	7.608	7.608	7,258	-0.06(-0.74%)
Jun 22, 2010	7.688	7.693	7.665	7.665	6,192	-0.02(-0.29%)
Jun 21, 2010	7.778	7.778	7.665	7.688	9,220	-0.11(-1.45%)
Jun 18, 2010	7.704	7.801	7.704	7.801	1,594	+0.08(+1.03%)
Jun 17, 2010	7.806	7.806	7.721	7.721	2,209	+0.06(+0.74%)
Jun 16, 2010	7.659	7.778	7.637	7.665	9,282	-0.06(-0.73%)
Jun 15, 2010	7.704	7.806	7.665	7.721	5,160	-0.07(-0.94%)
Jun 14, 2010	7.654	7.795	7.637	7.795	4,949	+0.12(+1.55%)
Jun 11, 2010	7.523	7.806	7.523	7.676	4,313	+0.16(+2.11%)
Jun 10, 2010	7.484	7.596	7.462	7.518	6,303	+0.10(+1.39%)
Jun 09, 2010	7.573	7.662	7.385	7.415	27,426	-0.16(-2.16%)
Jun 08, 2010	7.587	7.607	7.579	7.579	1,909	-0.01(-0.07%)
Jun 07, 2010	7.634	7.668	7.551	7.584	20,072	-0.11(-1.44%)
Jun 04, 2010	7.779	7.790	7.640	7.695	17,978	-0.08(-1.00%)
Jun 03, 2010	7.834	8.051	7.773	7.773	7,051	-0.07(-0.85%)
Jun 02, 2010	8.051	8.051	7.829	7.840	19,163	-0.19(-2.42%)
Jun 01, 2010	7.990	8.051	7.773	8.034	14,588	+0.10(+1.26%)
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%)