Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.436	9.533	9.019	9.158	16,413	-0.30(-3.13%)
Jul 28, 2011	9.158	9.551	9.098	9.454	16,526	+0.27(+2.89%)
Jul 27, 2011	9.194	9.491	9.067	9.188	6,782	-0.05(-0.59%)
Jul 26, 2011	9.370	9.370	9.164	9.243	4,466	-0.11(-1.23%)
Jul 25, 2011	9.370	9.671	9.345	9.358	12,089	-0.29(-3.01%)
Jul 22, 2011	9.460	9.769	9.460	9.648	15,512	+0.08(+0.88%)
Jul 21, 2011	9.533	9.711	9.309	9.563	4,516	+0.03(+0.32%)
Jul 20, 2011	9.720	9.720	9.533	9.533	1,985	-0.02(-0.19%)
Jul 19, 2011	9.521	9.551	9.460	9.551	1,323	+0.11(+1.15%)
Jul 18, 2011	9.732	9.732	9.110	9.442	10,210	-0.27(-2.74%)
Jul 15, 2011	9.642	9.775	9.382	9.708	2,741	+0.05(+0.50%)
Jul 14, 2011	9.781	9.781	9.459	9.660	5,432	-0.11(-1.17%)
Jul 13, 2011	9.581	9.829	9.581	9.775	5,535	+0.46(+4.93%)
Jul 12, 2011	9.484	9.515	9.315	9.315	2,628	-0.08(-0.90%)
Jul 11, 2011	10.04	10.04	9.291	9.400	24,511	-0.64(-6.38%)
Jul 08, 2011	9.877	10.13	9.853	10.04	5,156	+0.01(+0.06%)
Jul 07, 2011	9.853	10.13	9.853	10.03	15,760	+0.17(+1.72%)
Jul 06, 2011	9.750	10.13	9.750	9.865	8,790	+0.25(+2.64%)
Jul 05, 2011	9.865	10.06	9.446	9.611	11,093	+0.19(+1.99%)
Jul 01, 2011	9.180	9.424	9.180	9.424	2,440	+0.21(+2.23%)
Jun 30, 2011	8.971	9.378	8.916	9.219	14,165	+0.32(+3.60%)
Jun 29, 2011	8.886	9.030	8.826	8.898	6,033	+0.00(+0.00%)
Jun 28, 2011	8.844	8.916	8.832	8.898	19,720	+0.05(+0.62%)
Jun 27, 2011	9.098	9.098	8.614	8.844	49,678	-0.16(-1.81%)
Jun 24, 2011	9.219	9.219	8.971	9.007	15,037	-0.06(-0.67%)
Jun 23, 2011	9.563	9.563	8.729	9.067	66,432	-0.52(-5.39%)
Jun 22, 2011	9.456	9.671	9.456	9.584	3,680	+0.10(+1.10%)
Jun 21, 2011	9.522	9.670	9.284	9.480	11,258	+0.02(+0.19%)
Jun 20, 2011	9.462	9.665	9.266	9.462	7,922	+0.02(+0.25%)
Jun 17, 2011	9.673	9.673	9.379	9.438	4,792	+0.21(+2.32%)
Jun 16, 2011	9.486	9.534	9.224	9.224	6,699	-0.34(-3.52%)
Jun 15, 2011	9.575	9.575	9.409	9.560	27,870	+0.04(+0.47%)
Jun 14, 2011	9.653	9.653	9.516	9.516	4,365	-0.12(-1.23%)
Jun 13, 2011	9.807	9.807	9.522	9.635	4,148	-0.11(-1.15%)
Jun 10, 2011	9.659	9.819	9.659	9.747	2,994	+0.07(+0.73%)
Jun 09, 2011	9.795	9.801	9.671	9.676	5,041	-0.08(-0.85%)
Jun 08, 2011	9.770	9.819	9.760	9.760	2,515	-0.03(-0.30%)
Jun 07, 2011	9.950	9.950	9.790	9.790	4,533	-0.21(-2.14%)
Jun 06, 2011	9.998	10.05	9.968	10.00	4,518	-0.06(-0.57%)
Jun 03, 2011	10.05	10.13	9.992	10.06	7,906	+0.16(+1.60%)
May 24, 2011	10.13	10.16	9.903	9.903	2,379	+0.11(+1.16%)
May 23, 2011	9.962	9.998	9.790	9.790	7,087	-0.27(-2.66%)
May 20, 2011	9.730	10.41	9.730	10.06	3,542	+0.34(+3.49%)
May 19, 2011	9.641	9.718	9.522	9.718	7,546	+0.10(+0.99%)
May 18, 2011	9.641	9.641	9.619	9.623	1,472	-0.01(-0.07%)
May 17, 2011	9.801	9.801	9.450	9.629	28,329	-0.56(-5.49%)
May 16, 2011	10.30	10.30	10.01	10.19	12,938	-0.11(-1.04%)
May 13, 2011	10.34	10.35	10.30	10.30	12,737	-0.05(-0.52%)
May 12, 2011	10.31	10.35	10.24	10.35	20,734	+0.12(+1.16%)
May 11, 2011	10.15	10.34	10.12	10.23	20,903	+0.05(+0.53%)
May 10, 2011	9.998	10.19	9.998	10.18	40,390	+0.15(+1.48%)
May 09, 2011	9.807	10.03	9.772	10.03	12,288	+0.25(+2.56%)
May 06, 2011	9.492	9.819	9.462	9.778	10,829	+0.17(+1.73%)
May 05, 2011	9.462	9.742	9.462	9.611	4,088	-0.01(-0.12%)
May 04, 2011	9.742	9.742	9.409	9.623	12,098	-0.12(-1.22%)
May 03, 2011	9.849	9.849	9.742	9.742	5,612	-0.07(-0.73%)
May 02, 2011	9.813	9.897	9.772	9.813	4,032	-0.07(-0.66%)
Apr 29, 2011	9.867	9.909	9.867	9.879	10,166	-0.06(-0.60%)
Apr 28, 2011	9.932	9.938	9.831	9.938	9,252	+0.01(+0.06%)
Apr 27, 2011	9.980	9.980	9.689	9.932	4,590	+0.02(+0.18%)
Apr 26, 2011	9.867	10.09	9.665	9.915	12,404	+0.01(+0.12%)
Apr 25, 2011	9.700	9.986	9.700	9.903	9,515	-0.08(-0.83%)
Apr 21, 2011	9.819	9.998	9.819	9.986	9,006	+0.03(+0.29%)
Apr 20, 2011	9.968	9.995	9.855	9.957	21,611	+0.02(+0.19%)
Apr 19, 2011	9.623	9.938	9.587	9.938	39,046	+0.36(+3.73%)
Apr 18, 2011	9.522	9.665	9.516	9.581	21,170	+0.07(+0.69%)
Apr 15, 2011	9.427	9.516	9.266	9.516	20,876	+0.11(+1.20%)
Apr 14, 2011	8.927	9.611	8.927	9.403	69,143	+0.48(+5.34%)
Apr 13, 2011	8.873	8.927	8.867	8.927	14,471	+0.06(+0.67%)
Apr 12, 2011	8.802	8.867	8.748	8.867	12,021	+0.06(+0.68%)
Apr 11, 2011	8.718	8.808	8.718	8.808	24,963	+0.17(+1.94%)
Apr 08, 2011	8.683	8.742	8.635	8.640	11,594	-0.07(-0.83%)
Apr 07, 2011	8.662	8.712	8.662	8.712	672	-0.01(-0.07%)
Apr 06, 2011	8.653	8.718	8.653	8.718	12,503	+0.06(+0.69%)
Apr 05, 2011	8.540	8.659	8.523	8.659	13,691	+0.12(+1.46%)
Apr 04, 2011	8.480	8.534	8.468	8.534	5,978	+0.05(+0.64%)
Apr 01, 2011	8.415	8.480	8.391	8.480	1,979	+0.03(+0.34%)
Mar 31, 2011	8.492	8.492	8.332	8.451	25,608	-0.03(-0.35%)
Mar 30, 2011	8.570	8.570	8.480	8.480	9,104	-0.07(-0.77%)
Mar 29, 2011	8.641	8.641	8.546	8.546	2,013	+0.08(+0.91%)
Mar 28, 2011	8.772	8.772	8.456	8.468	9,717	-0.22(-2.53%)
Mar 25, 2011	8.480	8.730	8.421	8.689	24,269	+0.22(+2.60%)
Mar 24, 2011	8.424	8.479	8.424	8.468	680	-0.01(-0.14%)
Mar 23, 2011	8.480	8.552	8.391	8.480	10,068	-0.02(-0.28%)
Mar 22, 2011	8.504	8.504	8.504	8.504	307	-0.01(-0.14%)
Mar 21, 2011	8.570	8.611	8.516	8.516	537	+0.04(+0.49%)
Mar 18, 2011	8.528	8.671	8.332	8.474	9,863	-0.08(-0.90%)
Mar 17, 2011	8.421	8.689	8.391	8.552	6,262	-0.20(-2.24%)
Mar 16, 2011	8.760	8.760	8.748	8.748	942	+0.06(+0.68%)
Mar 15, 2011	8.391	8.689	8.391	8.689	10,371	+0.04(+0.41%)
Mar 14, 2011	8.570	8.659	8.540	8.653	2,955	-0.01(-0.07%)
Mar 11, 2011	8.570	8.665	8.570	8.659	3,446	+0.09(+1.04%)
Mar 10, 2011	8.552	8.616	8.552	8.570	4,273	-0.03(-0.34%)
Mar 09, 2011	8.628	8.628	8.491	8.599	6,747	+0.03(+0.34%)
Mar 08, 2011	8.441	8.575	8.441	8.570	8,489	+0.15(+1.74%)
Mar 07, 2011	8.400	8.423	8.385	8.423	8,352	+0.03(+0.32%)
Mar 04, 2011	8.406	8.406	8.336	8.396	3,813	+0.03(+0.38%)
Mar 03, 2011	8.365	8.365	8.336	8.365	5,819	+0.03(+0.35%)
Mar 02, 2011	8.394	8.394	8.336	8.336	683	-0.01(-0.14%)
Mar 01, 2011	8.546	8.546	8.336	8.347	5,007	-0.09(-1.04%)
Feb 28, 2011	8.382	8.570	8.371	8.435	4,615	-0.12(-1.37%)
Feb 25, 2011	8.464	8.628	8.464	8.552	6,405	+0.09(+1.11%)
Feb 24, 2011	8.295	8.470	8.289	8.458	12,688	+0.12(+1.47%)
Feb 23, 2011	8.453	8.453	8.336	8.336	7,385	-0.12(-1.38%)
Feb 22, 2011	8.423	8.453	8.365	8.452	4,290	-0.01(-0.08%)
Feb 18, 2011	8.359	8.511	8.359	8.458	4,855	+0.09(+1.12%)
Feb 17, 2011	8.511	8.511	8.248	8.365	12,763	-0.12(-1.38%)
Feb 16, 2011	8.406	8.482	8.406	8.482	1,880	-0.03(-0.34%)
Feb 15, 2011	8.458	8.534	8.406	8.511	10,850	-0.09(-1.02%)
Feb 14, 2011	8.476	8.599	8.458	8.599	2,906	+0.16(+1.87%)
Feb 11, 2011	8.482	8.494	8.400	8.441	7,727	+0.12(+1.48%)
Feb 10, 2011	8.476	8.476	8.318	8.318	1,624	-0.15(-1.79%)
Feb 09, 2011	8.464	8.470	8.303	8.470	2,629	+0.02(+0.27%)
Feb 08, 2011	8.441	8.447	8.441	8.447	683	+0.11(+1.26%)
Feb 07, 2011	8.330	8.441	8.189	8.341	8,378	+0.01(+0.07%)
Feb 04, 2011	8.371	8.476	8.213	8.336	24,326	-0.06(-0.70%)
Feb 03, 2011	8.453	8.453	8.374	8.394	3,489	-0.03(-0.35%)
Feb 02, 2011	8.505	8.540	8.423	8.423	16,509	-0.09(-1.03%)
Feb 01, 2011	8.564	8.564	8.511	8.511	1,836	+0.03(+0.34%)
Jan 31, 2011	8.439	8.523	8.394	8.482	3,419	-0.08(-0.89%)
Jan 28, 2011	8.558	8.558	8.558	8.558	341	+0.00(+0.01%)
Jan 27, 2011	8.616	8.628	8.394	8.557	5,265	-0.04(-0.48%)
Jan 26, 2011	8.622	8.628	8.570	8.599	1,196	+0.03(+0.34%)
Jan 25, 2011	8.488	8.628	8.482	8.570	1,206	-0.03(-0.34%)
Jan 24, 2011	8.540	8.657	8.482	8.599	3,473	+0.06(+0.68%)
Jan 21, 2011	8.552	8.681	8.423	8.540	5,762	-0.07(-0.82%)
Jan 20, 2011	8.609	8.657	8.609	8.611	3,061	+0.03(+0.34%)
Jan 19, 2011	8.725	8.745	8.581	8.581	3,299	+0.01(+0.14%)
Jan 18, 2011	8.558	8.634	8.499	8.570	52,583	+0.12(+1.38%)
Jan 14, 2011	8.482	8.482	8.410	8.453	1,253	-0.03(-0.34%)
Jan 13, 2011	8.423	8.482	8.423	8.482	3,591	+0.06(+0.69%)
Jan 12, 2011	8.423	8.470	8.377	8.423	3,550	+0.00(+0.00%)
Jan 11, 2011	8.482	8.482	8.423	8.423	4,261	-0.06(-0.69%)
Jan 10, 2011	8.529	8.529	8.453	8.482	8,785	-0.02(-0.28%)
Jan 07, 2011	8.464	8.546	8.454	8.505	46,266	-0.12(-1.36%)
Jan 06, 2011	8.496	8.622	8.496	8.622	3,248	+0.03(+0.34%)
Jan 05, 2011	8.365	8.599	8.365	8.593	20,895	+0.11(+1.24%)
Jan 04, 2011	8.365	8.488	8.365	8.488	622	+0.15(+1.82%)
Jan 03, 2011	8.611	8.622	8.323	8.336	27,191	-0.03(-0.35%)
Dec 31, 2010	8.336	8.587	8.336	8.365	12,477	+0.00(+0.00%)
Dec 30, 2010	8.511	8.511	8.224	8.365	31,510	-0.18(-2.12%)
Dec 29, 2010	8.628	8.628	8.511	8.546	8,816	-0.08(-0.95%)
Dec 28, 2010	8.628	8.628	8.608	8.628	4,776	-0.00(-0.00%)
Dec 27, 2010	8.611	8.628	8.482	8.628	8,010	+0.03(+0.31%)
Dec 23, 2010	8.435	8.622	8.435	8.602	26,200	+0.12(+1.42%)
Dec 22, 2010	8.549	8.570	8.481	8.481	10,029	-0.15(-1.70%)
Dec 21, 2010	8.540	8.628	8.540	8.628	3,176	+0.18(+2.08%)
Dec 20, 2010	8.564	8.698	8.414	8.453	14,999	-0.11(-1.30%)
Dec 17, 2010	8.687	8.687	8.546	8.564	3,254	-0.18(-2.01%)
Dec 16, 2010	8.628	8.832	8.628	8.739	45,010	+0.17(+1.98%)
Dec 15, 2010	8.628	8.628	8.570	8.570	2,051	-0.06(-0.68%)
Dec 14, 2010	8.605	8.716	8.499	8.628	6,956	+0.00(+0.00%)
Dec 13, 2010	8.733	8.733	8.628	8.628	3,166	+0.02(+0.27%)
Dec 10, 2010	8.687	8.687	8.605	8.605	4,957	-0.08(-0.94%)
Dec 09, 2010	8.704	8.716	8.687	8.687	4,615	-0.03(-0.34%)
Dec 08, 2010	8.763	8.774	8.634	8.716	5,422	+0.03(+0.34%)
Dec 07, 2010	8.593	8.769	8.564	8.687	7,781	+0.09(+1.09%)
Dec 06, 2010	8.727	8.727	8.453	8.593	24,225	-0.03(-0.40%)
Dec 03, 2010	8.691	8.772	8.409	8.628	15,566	+0.11(+1.28%)
Dec 02, 2010	8.640	8.686	8.427	8.519	15,563	-0.10(-1.13%)
Dec 01, 2010	8.628	8.628	8.599	8.616	4,620	-0.01(-0.13%)
Nov 30, 2010	8.479	8.628	8.479	8.628	26,463	+0.24(+2.81%)
Nov 29, 2010	8.657	8.680	8.386	8.392	6,769	-0.18(-2.08%)
Nov 26, 2010	8.490	8.628	8.484	8.571	2,433	-0.05(-0.53%)
Nov 24, 2010	8.363	8.617	8.617	8.617	5,839	+0.22(+2.67%)
Nov 23, 2010	8.340	8.617	8.283	8.392	2,260	+0.05(+0.62%)
Nov 22, 2010	8.116	8.617	8.116	8.340	6,159	+0.02(+0.21%)
Nov 19, 2010	8.340	8.346	8.145	8.323	11,107	-0.02(-0.21%)
Nov 18, 2010	8.225	8.352	8.225	8.340	5,215	+0.05(+0.62%)
Nov 16, 2010	8.289	8.289	8.289	8.289	0	+0.00(+0.00%)
Nov 15, 2010	8.174	8.421	8.174	8.289	3,311	+0.06(+0.77%)
Nov 12, 2010	8.156	8.332	8.156	8.225	5,568	+0.00(+0.00%)
Nov 11, 2010	8.243	8.340	8.197	8.225	16,827	-0.09(-1.04%)
Nov 10, 2010	8.398	8.421	8.243	8.312	6,102	-0.03(-0.41%)
Nov 09, 2010	8.361	8.541	8.340	8.346	7,214	-0.08(-0.96%)
Nov 08, 2010	8.525	8.525	8.340	8.427	8,322	-0.10(-1.15%)
Nov 05, 2010	8.358	8.542	8.340	8.525	10,890	+0.18(+2.21%)
Nov 04, 2010	8.479	8.479	8.340	8.340	12,395	-0.06(-0.75%)
Nov 03, 2010	8.513	8.513	8.369	8.404	9,407	-0.03(-0.41%)
Nov 02, 2010	8.513	8.542	8.438	8.438	5,170	+0.01(+0.07%)
Nov 01, 2010	8.283	8.484	8.283	8.432	782	+0.03(+0.41%)
Oct 29, 2010	8.409	8.409	8.283	8.398	7,419	-0.06(-0.69%)
Oct 28, 2010	8.455	8.525	8.421	8.456	5,476	-0.11(-1.34%)
Oct 27, 2010	8.582	8.640	8.409	8.571	6,427	+0.04(+0.47%)
Oct 25, 2010	8.508	8.963	8.427	8.530	6,891	+0.12(+1.44%)
Oct 22, 2010	8.450	8.450	8.363	8.409	869	+0.06(+0.76%)
Oct 21, 2010	8.386	8.404	8.340	8.346	2,658	-0.17(-1.96%)
Oct 20, 2010	8.398	8.513	8.340	8.513	3,715	+0.11(+1.30%)
Oct 19, 2010	8.340	8.548	8.340	8.404	5,189	-0.03(-0.41%)
Oct 18, 2010	8.427	8.484	8.398	8.438	4,015	+0.10(+1.17%)
Oct 15, 2010	8.513	8.513	8.340	8.340	695	-0.14(-1.69%)
Oct 14, 2010	8.398	8.484	8.398	8.484	1,216	+0.06(+0.68%)
Oct 13, 2010	8.421	8.427	8.421	8.427	2,520	+0.05(+0.62%)
Oct 12, 2010	8.542	8.542	8.340	8.375	4,042	-0.13(-1.49%)
Oct 11, 2010	8.513	8.513	8.473	8.502	2,781	+0.05(+0.54%)
Oct 08, 2010	8.225	8.542	8.225	8.455	9,261	+0.26(+3.16%)
Oct 07, 2010	8.260	8.363	8.197	8.197	5,276	-0.07(-0.84%)
Oct 06, 2010	8.628	8.628	8.188	8.266	15,185	-0.25(-2.91%)
Oct 05, 2010	8.513	8.542	8.504	8.513	15,611	+0.00(+0.00%)
Oct 04, 2010	8.473	8.542	8.369	8.513	9,596	+0.12(+1.44%)
Oct 01, 2010	8.548	8.548	8.220	8.392	8,868	-0.09(-1.08%)
Sep 30, 2010	8.444	8.484	8.444	8.484	2,081	+0.04(+0.48%)
Sep 29, 2010	8.484	8.484	8.197	8.444	4,620	-0.06(-0.76%)
Sep 28, 2010	8.548	8.553	8.508	8.508	5,771	-0.09(-1.10%)
Sep 27, 2010	8.484	8.608	8.484	8.603	3,918	+0.14(+1.67%)
Sep 24, 2010	8.243	8.461	8.087	8.461	7,898	+0.37(+4.62%)
Sep 23, 2010	8.266	8.266	8.087	8.087	1,738	-0.25(-3.03%)
Sep 22, 2010	8.340	8.340	8.340	8.340	5,563	+0.07(+0.90%)
Sep 21, 2010	8.484	8.484	8.266	8.266	1,477	-0.18(-2.18%)
Sep 20, 2010	8.455	8.599	8.398	8.450	6,169	+0.05(+0.62%)
Sep 17, 2010	8.398	8.398	8.398	8.398	869	+0.10(+1.18%)
Sep 15, 2010	8.303	8.303	8.300	8.300	869	-0.12(-1.43%)
Sep 13, 2010	8.398	8.421	8.421	8.421	1,912	+0.06(+0.76%)
Sep 10, 2010	8.335	8.426	8.219	8.358	2,627	+0.06(+0.75%)
Sep 09, 2010	8.471	8.482	8.296	8.296	2,714	-0.19(-2.20%)
Sep 08, 2010	8.482	8.482	8.403	8.482	2,758	+0.01(+0.07%)
Sep 07, 2010	8.301	8.476	8.301	8.476	2,228	+0.11(+1.36%)
Sep 03, 2010	8.086	8.397	8.086	8.363	5,756	+0.28(+3.42%)
Sep 02, 2010	7.832	8.086	7.832	8.086	1,342	+0.25(+3.25%)
Sep 01, 2010	7.883	8.052	7.832	7.832	41,172	+0.06(+0.73%)
Aug 31, 2010	7.764	7.894	7.758	7.775	9,197	-0.08(-1.08%)
Aug 30, 2010	7.818	7.860	7.809	7.860	5,835	+0.14(+1.83%)
Aug 27, 2010	7.754	7.775	7.634	7.719	7,478	+0.08(+1.11%)
Aug 26, 2010	7.628	7.634	7.628	7.634	884	+0.03(+0.33%)
Aug 25, 2010	7.702	7.702	7.481	7.608	4,969	+0.03(+0.34%)
Aug 24, 2010	7.651	7.690	7.521	7.583	4,440	-0.06(-0.81%)
Aug 23, 2010	7.826	7.905	7.623	7.645	11,645	+0.01(+0.15%)
Aug 20, 2010	7.826	7.917	7.577	7.634	7,659	-0.23(-2.88%)
Aug 19, 2010	7.866	7.969	7.860	7.860	9,397	-0.11(-1.42%)
Aug 18, 2010	7.996	7.996	7.736	7.973	3,890	+0.06(+0.79%)
Aug 17, 2010	7.606	7.911	7.600	7.911	6,463	+0.10(+1.30%)
Aug 16, 2010	8.143	8.194	7.368	7.809	18,515	-0.11(-1.43%)
Aug 13, 2010	7.600	8.143	7.526	7.922	33,324	+0.64(+8.86%)
Aug 12, 2010	7.589	7.589	7.091	7.278	39,810	-0.30(-3.96%)
Aug 11, 2010	7.510	7.634	7.510	7.577	1,918	+0.08(+1.13%)
Aug 10, 2010	7.662	7.668	7.464	7.493	7,344	-0.16(-2.14%)
Aug 09, 2010	7.628	7.775	7.543	7.657	5,248	+0.11(+1.42%)
Aug 06, 2010	7.543	7.695	7.493	7.549	8,617	-0.03(-0.45%)
Aug 04, 2010	7.464	7.583	7.583	7.583	353	-0.02(-0.22%)
Aug 03, 2010	7.572	7.755	7.476	7.600	5,124	+0.16(+2.21%)