Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2011	9.183	9.427	9.183	9.427	2,439	+0.21(+2.23%)
Jun 30, 2011	8.974	9.381	8.919	9.222	14,160	+0.32(+3.60%)
Jun 29, 2011	8.889	9.033	8.829	8.901	6,031	+0.00(+0.00%)
Jun 28, 2011	8.847	8.919	8.835	8.901	19,713	+0.05(+0.62%)
Jun 27, 2011	9.101	9.101	8.617	8.847	49,660	-0.16(-1.81%)
Jun 24, 2011	9.222	9.222	8.974	9.010	15,032	-0.06(-0.67%)
Jun 23, 2011	9.566	9.566	8.732	9.071	66,409	-0.52(-5.39%)
Jun 22, 2011	9.460	9.674	9.460	9.588	3,678	+0.10(+1.10%)
Jun 21, 2011	9.525	9.673	9.287	9.483	11,254	+0.02(+0.19%)
Jun 20, 2011	9.466	9.668	9.269	9.466	7,920	+0.02(+0.25%)
Jun 17, 2011	9.676	9.676	9.382	9.442	4,790	+0.21(+2.32%)
Jun 16, 2011	9.489	9.537	9.227	9.227	6,697	-0.34(-3.52%)
Jun 15, 2011	9.579	9.579	9.412	9.564	27,860	+0.04(+0.47%)
Jun 14, 2011	9.656	9.656	9.519	9.519	4,364	-0.12(-1.23%)
Jun 13, 2011	9.811	9.811	9.525	9.638	4,147	-0.11(-1.15%)
Jun 10, 2011	9.662	9.822	9.662	9.750	2,993	+0.07(+0.73%)
Jun 09, 2011	9.799	9.805	9.674	9.680	5,039	-0.08(-0.85%)
Jun 08, 2011	9.774	9.823	9.763	9.763	2,514	-0.03(-0.30%)
Jun 07, 2011	9.954	9.954	9.793	9.793	4,532	-0.21(-2.14%)
Jun 06, 2011	10.00	10.05	9.972	10.01	4,516	-0.06(-0.57%)
Jun 03, 2011	10.05	10.13	9.995	10.06	7,903	+0.16(+1.60%)
May 24, 2011	10.14	10.17	9.906	9.906	2,378	+0.11(+1.16%)
May 23, 2011	9.966	10.00	9.793	9.793	7,085	-0.27(-2.66%)
May 20, 2011	9.733	10.42	9.733	10.06	3,540	+0.34(+3.49%)
May 19, 2011	9.644	9.722	9.525	9.722	7,543	+0.10(+0.99%)
May 18, 2011	9.644	9.644	9.623	9.626	1,471	-0.01(-0.07%)
May 17, 2011	9.805	9.805	9.454	9.633	28,319	-0.56(-5.49%)
May 16, 2011	10.30	10.30	10.01	10.19	12,934	-0.11(-1.04%)
May 13, 2011	10.35	10.35	10.30	10.30	12,732	-0.05(-0.52%)
May 12, 2011	10.31	10.35	10.24	10.35	20,726	+0.12(+1.16%)
May 11, 2011	10.15	10.35	10.12	10.23	20,896	+0.05(+0.53%)
May 10, 2011	10.00	10.19	10.00	10.18	40,376	+0.15(+1.48%)
May 09, 2011	9.811	10.03	9.775	10.03	12,284	+0.25(+2.56%)
May 06, 2011	9.495	9.823	9.466	9.781	10,826	+0.17(+1.73%)
May 05, 2011	9.466	9.745	9.466	9.614	4,086	-0.01(-0.12%)
May 04, 2011	9.745	9.745	9.412	9.626	12,094	-0.12(-1.22%)
May 03, 2011	9.853	9.853	9.745	9.745	5,610	-0.07(-0.73%)