Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	8.314	8.314	8.166	8.166	2,208	+0.19(+2.39%)
Sep 29, 2011	8.154	8.160	7.944	7.975	7,121	-0.17(-2.04%)
Sep 28, 2011	8.511	8.511	8.141	8.141	1,035	+0.02(+0.23%)
Sep 27, 2011	8.111	8.123	8.111	8.123	1,273	-0.04(-0.45%)
Sep 26, 2011	8.197	8.209	8.148	8.160	4,801	-0.20(-2.43%)
Sep 23, 2011	8.314	8.467	8.314	8.363	11,236	+0.12(+1.49%)
Sep 22, 2011	8.228	8.240	8.148	8.240	1,268	-0.25(-2.97%)
Sep 21, 2011	8.536	8.536	8.437	8.493	3,491	+0.12(+1.47%)
Sep 19, 2011	8.412	8.369	8.369	8.369	2,273	-0.19(-2.23%)
Sep 16, 2011	8.449	8.560	8.320	8.560	14,055	+0.36(+4.43%)
Sep 15, 2011	8.282	8.402	8.197	8.197	12,445	-0.05(-0.59%)
Sep 14, 2011	8.185	8.245	8.185	8.245	3,970	+0.10(+1.20%)
Sep 13, 2011	8.180	8.180	8.064	8.147	9,915	+0.08(+1.03%)
Sep 12, 2011	8.040	8.185	8.028	8.064	6,216	-0.07(-0.82%)
Sep 09, 2011	8.094	8.185	8.094	8.130	6,481	+0.04(+0.45%)
Sep 08, 2011	8.161	8.161	8.094	8.094	10,529	-0.15(-1.83%)
Sep 07, 2011	8.136	8.245	8.136	8.245	3,940	+0.00(+0.00%)
Sep 06, 2011	8.245	8.245	8.100	8.245	10,471	-0.03(-0.37%)
Sep 02, 2011	8.330	8.336	8.215	8.275	2,484	-0.04(-0.44%)
Sep 01, 2011	8.300	8.342	8.233	8.312	4,450	-0.08(-1.01%)
Aug 31, 2011	8.384	8.396	8.167	8.396	5,722	+0.03(+0.36%)
Aug 30, 2011	8.342	8.366	8.312	8.366	5,263	+0.05(+0.58%)
Aug 29, 2011	8.330	8.373	8.312	8.318	1,652	+0.01(+0.07%)
Aug 26, 2011	8.124	8.312	8.124	8.312	992	+0.15(+1.85%)
Aug 25, 2011	8.336	8.336	8.161	8.161	2,646	-0.17(-2.03%)
Aug 24, 2011	8.330	8.330	8.330	8.330	330	+0.04(+0.51%)
Aug 23, 2011	8.282	8.433	8.221	8.288	11,715	+0.02(+0.29%)
Aug 22, 2011	8.705	8.705	8.263	8.263	10,939	-0.50(-5.66%)
Aug 19, 2011	8.795	8.795	8.312	8.759	1,310	+0.45(+5.38%)
Aug 18, 2011	8.239	8.312	8.239	8.312	1,687	-0.12(-1.43%)
Aug 17, 2011	8.282	8.463	8.282	8.433	7,976	+0.03(+0.36%)
Aug 16, 2011	8.463	8.463	8.300	8.402	5,255	-0.21(-2.46%)
Aug 15, 2011	8.892	9.333	8.614	8.614	9,970	-0.25(-2.80%)
Aug 12, 2011	8.149	9.173	8.149	8.862	16,188	+0.70(+8.59%)
Aug 11, 2011	8.010	8.161	8.010	8.161	7,740	+0.04(+0.45%)
Aug 10, 2011	8.046	8.124	8.040	8.124	7,609	+0.07(+0.82%)
Aug 09, 2011	8.106	8.300	8.049	8.058	8,195	-0.04(-0.52%)
Aug 08, 2011	8.614	8.632	8.010	8.100	20,789	-0.53(-6.16%)
Aug 05, 2011	8.753	8.977	8.614	8.632	7,665	-0.37(-4.10%)
Aug 04, 2011	8.805	9.170	8.614	9.001	16,221	+0.05(+0.61%)
Aug 03, 2011	8.910	9.219	8.765	8.946	6,484	-0.28(-3.08%)
Aug 02, 2011	9.358	9.364	9.212	9.231	1,406	-0.19(-1.99%)
Aug 01, 2011	9.339	9.418	9.158	9.418	2,985	+0.26(+2.84%)
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%)