Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	11.36	11.37	11.21	11.37	7,037	+0.03(+0.29%)
Dec 28, 2012	11.31	11.37	11.09	11.34	3,689	+0.03(+0.30%)
Dec 27, 2012	11.16	11.34	10.97	11.31	36,967	+0.18(+1.62%)
Dec 26, 2012	11.13	11.16	10.97	11.13	8,774	+0.07(+0.67%)
Dec 24, 2012	11.21	11.21	11.05	11.05	4,179	+0.05(+0.49%)
Dec 21, 2012	11.12	11.31	11.00	11.00	2,757	-0.12(-1.08%)
Dec 20, 2012	11.01	11.13	10.99	11.12	12,083	+0.11(+1.03%)
Dec 19, 2012	11.17	11.35	11.01	11.01	18,485	-0.10(-0.90%)
Dec 18, 2012	11.04	11.20	11.04	11.11	8,173	+0.11(+0.97%)
Dec 17, 2012	10.98	11.00	10.98	11.00	597	-0.03(-0.31%)
Dec 14, 2012	10.98	11.04	10.98	11.03	1,793	+0.05(+0.47%)
Dec 13, 2012	11.04	11.04	10.98	10.98	457	-0.07(-0.59%)
Dec 12, 2012	11.03	11.05	10.94	11.05	8,479	+0.17(+1.60%)
Dec 11, 2012	10.86	10.92	10.85	10.87	9,804	+0.16(+1.54%)
Dec 10, 2012	10.67	10.71	10.65	10.71	6,490	+0.00(+0.00%)
Dec 07, 2012	10.67	10.71	10.67	10.71	12,454	+0.03(+0.31%)
Dec 06, 2012	10.71	10.71	10.67	10.67	4,287	-0.03(-0.31%)
Dec 05, 2012	10.64	10.71	10.64	10.71	2,785	+0.11(+1.06%)
Dec 04, 2012	10.67	10.67	10.55	10.59	6,544	+0.05(+0.50%)
Nov 30, 2012	10.54	10.57	10.52	10.54	42,349	+0.03(+0.25%)
Nov 29, 2012	10.54	10.54	10.31	10.52	3,187	-0.03(-0.25%)
Nov 28, 2012	10.48	10.56	10.48	10.54	1,123	+0.07(+0.69%)
Nov 27, 2012	10.58	10.58	10.47	10.47	5,671	-0.06(-0.56%)
Nov 26, 2012	10.54	10.54	10.41	10.53	5,586	-0.01(-0.06%)
Nov 23, 2012	10.54	10.54	10.52	10.54	1,396	+0.01(+0.06%)
Nov 21, 2012	10.21	10.53	10.21	10.53	3,547	+0.21(+2.04%)
Nov 20, 2012	10.86	10.86	10.30	10.32	4,401	-0.14(-1.39%)
Nov 19, 2012	10.55	11.02	10.45	10.46	5,714	+0.02(+0.19%)
Nov 16, 2012	10.19	10.52	10.19	10.44	2,606	+0.16(+1.54%)
Nov 15, 2012	10.21	10.49	10.20	10.28	7,270	-0.19(-1.82%)
Nov 14, 2012	10.87	10.87	10.40	10.48	11,441	-0.40(-3.69%)
Nov 13, 2012	10.94	10.94	10.88	10.88	4,856	-0.06(-0.54%)
Nov 12, 2012	11.15	11.16	10.94	10.94	10,754	-0.22(-1.95%)
Nov 09, 2012	11.11	11.15	10.98	11.15	3,414	+0.09(+0.77%)
Nov 08, 2012	11.22	11.22	10.91	11.07	6,345	-0.14(-1.27%)
Nov 07, 2012	11.29	11.29	11.05	11.21	6,740	-0.08(-0.72%)
Nov 06, 2012	11.29	11.29	11.20	11.29	1,208	+0.29(+2.63%)
Nov 05, 2012	11.11	11.14	11.00	11.00	7,133	-0.05(-0.42%)
Nov 02, 2012	11.22	11.29	11.04	11.05	24,208	-0.16(-1.47%)
Nov 01, 2012	11.20	11.24	11.20	11.21	8,065	+0.05(+0.47%)
Oct 31, 2012	11.12	11.23	11.11	11.16	7,465	-0.01(-0.13%)
Oct 26, 2012	11.23	11.18	11.18	11.18	2,883	-0.06(-0.52%)
Oct 25, 2012	11.23	11.23	11.23	11.23	2,801	+0.11(+1.01%)
Oct 24, 2012	11.23	11.23	11.12	11.12	5,164	-0.08(-0.71%)
Oct 23, 2012	11.17	11.23	11.12	11.20	3,459	+0.08(+0.71%)
Oct 19, 2012	11.06	11.20	11.04	11.12	8,156	+0.00(+0.00%)
Oct 18, 2012	11.17	11.19	11.04	11.12	4,749	-0.08(-0.71%)
Oct 17, 2012	11.13	11.20	11.13	11.20	2,731	+0.13(+1.19%)
Oct 16, 2012	11.07	11.07	11.02	11.07	1,889	+0.00(+0.00%)
Oct 15, 2012	11.04	11.07	11.02	11.07	6,335	+0.03(+0.24%)
Oct 12, 2012	11.18	11.18	11.04	11.04	1,475	-0.12(-1.10%)
Oct 11, 2012	11.18	11.20	11.14	11.17	2,184	-0.02(-0.14%)
Oct 10, 2012	11.19	11.19	11.15	11.18	2,398	+0.10(+0.89%)
Oct 09, 2012	10.98	11.08	10.90	11.08	6,864	+0.13(+1.14%)
Oct 08, 2012	11.19	11.19	10.91	10.96	14,056	-0.13(-1.13%)
Oct 05, 2012	11.08	11.08	11.04	11.08	5,416	+0.04(+0.36%)
Oct 04, 2012	11.04	11.04	11.04	11.04	182	+0.00(+0.00%)
Oct 03, 2012	11.18	11.19	10.88	11.04	4,655	-0.03(-0.24%)
Oct 02, 2012	11.07	11.19	10.87	11.07	5,772	+0.07(+0.66%)