Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	8.317	8.317	8.169	8.169	2,207	+0.19(+2.39%)
Sep 29, 2011	8.157	8.163	7.947	7.978	7,119	-0.17(-2.04%)
Sep 28, 2011	8.514	8.514	8.144	8.144	1,035	+0.02(+0.23%)
Sep 27, 2011	8.114	8.126	8.114	8.126	1,272	-0.04(-0.45%)
Sep 26, 2011	8.200	8.212	8.151	8.163	4,799	-0.20(-2.43%)
Sep 23, 2011	8.317	8.470	8.317	8.366	11,232	+0.12(+1.49%)
Sep 22, 2011	8.231	8.243	8.151	8.243	1,267	-0.25(-2.97%)
Sep 21, 2011	8.539	8.539	8.440	8.496	3,489	+0.12(+1.47%)
Sep 19, 2011	8.415	8.372	8.372	8.372	2,272	-0.19(-2.23%)
Sep 16, 2011	8.452	8.563	8.323	8.563	14,050	+0.36(+4.43%)
Sep 15, 2011	8.284	8.405	8.200	8.200	12,440	-0.05(-0.59%)
Sep 14, 2011	8.188	8.248	8.188	8.248	3,968	+0.10(+1.20%)
Sep 13, 2011	8.183	8.183	8.067	8.150	9,912	+0.08(+1.03%)
Sep 12, 2011	8.043	8.188	8.030	8.067	6,214	-0.07(-0.82%)
Sep 09, 2011	8.097	8.188	8.097	8.133	6,479	+0.04(+0.45%)
Sep 08, 2011	8.164	8.164	8.097	8.097	10,525	-0.15(-1.83%)
Sep 07, 2011	8.139	8.248	8.139	8.248	3,939	+0.00(+0.00%)
Sep 06, 2011	8.248	8.248	8.103	8.248	10,467	-0.03(-0.37%)
Sep 02, 2011	8.333	8.339	8.218	8.278	2,483	-0.04(-0.44%)
Sep 01, 2011	8.303	8.345	8.236	8.315	4,448	-0.08(-1.01%)
Aug 31, 2011	8.387	8.399	8.170	8.399	5,720	+0.03(+0.36%)
Aug 30, 2011	8.345	8.369	8.315	8.369	5,262	+0.05(+0.58%)
Aug 29, 2011	8.333	8.376	8.315	8.321	1,652	+0.01(+0.07%)
Aug 26, 2011	8.127	8.315	8.127	8.315	992	+0.15(+1.85%)
Aug 25, 2011	8.339	8.339	8.164	8.164	2,645	-0.17(-2.03%)
Aug 24, 2011	8.333	8.333	8.333	8.333	330	+0.04(+0.51%)
Aug 23, 2011	8.284	8.436	8.224	8.291	11,711	+0.02(+0.29%)
Aug 22, 2011	8.708	8.708	8.266	8.266	10,935	-0.50(-5.66%)
Aug 19, 2011	8.798	8.798	8.315	8.762	1,309	+0.45(+5.38%)
Aug 18, 2011	8.242	8.315	8.242	8.315	1,686	-0.12(-1.43%)
Aug 17, 2011	8.284	8.466	8.284	8.436	7,974	+0.03(+0.36%)
Aug 16, 2011	8.466	8.466	8.303	8.405	5,253	-0.21(-2.46%)
Aug 15, 2011	8.895	9.337	8.617	8.617	9,966	-0.25(-2.80%)
Aug 12, 2011	8.151	9.176	8.151	8.865	16,183	+0.70(+8.59%)
Aug 11, 2011	8.012	8.164	8.012	8.164	7,737	+0.04(+0.45%)
Aug 10, 2011	8.049	8.127	8.043	8.127	7,607	+0.07(+0.82%)
Aug 09, 2011	8.109	8.303	8.052	8.061	8,192	-0.04(-0.52%)
Aug 08, 2011	8.617	8.635	8.012	8.103	20,782	-0.53(-6.16%)
Aug 05, 2011	8.756	8.980	8.617	8.635	7,663	-0.37(-4.10%)
Aug 04, 2011	8.808	9.173	8.617	9.004	16,216	+0.05(+0.61%)
Aug 03, 2011	8.913	9.222	8.768	8.950	6,482	-0.28(-3.08%)
Aug 02, 2011	9.361	9.367	9.216	9.234	1,405	-0.19(-1.99%)
Aug 01, 2011	9.343	9.421	9.161	9.421	2,984	+0.26(+2.84%)
Jul 29, 2011	9.439	9.536	9.022	9.161	16,407	-0.30(-3.13%)
Jul 28, 2011	9.161	9.554	9.101	9.458	16,520	+0.27(+2.89%)
Jul 27, 2011	9.198	9.494	9.071	9.192	6,780	-0.05(-0.59%)
Jul 26, 2011	9.373	9.373	9.167	9.246	4,464	-0.11(-1.23%)
Jul 25, 2011	9.373	9.675	9.349	9.361	12,085	-0.29(-3.01%)
Jul 22, 2011	9.464	9.772	9.464	9.651	15,506	+0.08(+0.88%)
Jul 21, 2011	9.536	9.714	9.312	9.566	4,514	+0.03(+0.32%)
Jul 20, 2011	9.724	9.724	9.536	9.536	1,984	-0.02(-0.19%)
Jul 19, 2011	9.524	9.554	9.464	9.554	1,322	+0.11(+1.15%)
Jul 18, 2011	9.736	9.736	9.113	9.445	10,206	-0.27(-2.74%)
Jul 15, 2011	9.645	9.778	9.385	9.712	2,740	+0.05(+0.50%)
Jul 14, 2011	9.784	9.784	9.462	9.663	5,430	-0.11(-1.17%)
Jul 13, 2011	9.585	9.833	9.585	9.778	5,533	+0.46(+4.93%)
Jul 12, 2011	9.488	9.518	9.319	9.319	2,627	-0.08(-0.90%)
Jul 11, 2011	10.04	10.04	9.294	9.403	24,502	-0.64(-6.38%)
Jul 08, 2011	9.881	10.13	9.857	10.04	5,154	+0.01(+0.06%)
Jul 07, 2011	9.857	10.13	9.857	10.04	15,754	+0.17(+1.72%)
Jul 06, 2011	9.754	10.13	9.754	9.869	8,787	+0.25(+2.64%)
Jul 05, 2011	9.869	10.06	9.450	9.615	11,089	+0.19(+1.99%)