Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	10.54	10.54	10.05	10.38	3,499	+0.00(+0.00%)
Aug 30, 2012	10.50	10.60	10.37	10.38	3,410	-0.16(-1.48%)
Aug 29, 2012	10.60	10.61	10.40	10.53	5,502	+0.30(+2.91%)
Aug 27, 2012	10.29	10.41	10.22	10.23	5,087	+0.04(+0.38%)
Aug 24, 2012	10.20	10.20	10.20	10.20	331	-0.14(-1.32%)
Aug 23, 2012	10.27	10.34	10.25	10.33	6,400	+0.05(+0.50%)
Aug 22, 2012	10.25	10.34	10.25	10.28	6,315	+0.01(+0.13%)
Aug 21, 2012	10.17	10.27	10.17	10.27	8,224	+0.07(+0.70%)
Aug 20, 2012	9.897	10.22	9.897	10.20	11,395	-0.05(-0.51%)
Aug 17, 2012	10.31	10.31	10.25	10.25	13,651	-0.03(-0.25%)
Aug 16, 2012	10.15	10.31	10.15	10.27	4,053	+0.14(+1.41%)
Aug 15, 2012	10.05	10.13	9.897	10.13	3,529	+0.09(+0.90%)
Aug 14, 2012	9.995	10.04	9.975	10.04	849	+0.14(+1.44%)
Aug 13, 2012	10.00	10.02	9.865	9.897	10,109	+0.38(+3.94%)
Aug 10, 2012	9.522	9.522	9.522	9.522	1,233	-0.34(-3.41%)
Aug 09, 2012	9.755	10.05	9.412	9.858	7,912	+0.25(+2.63%)
Aug 08, 2012	9.755	10.07	9.567	9.606	1,279	-0.15(-1.53%)
Aug 07, 2012	9.774	9.774	9.729	9.755	3,499	+0.03(+0.27%)
Aug 06, 2012	9.722	9.755	9.722	9.729	4,889	+0.13(+1.35%)
Aug 03, 2012	9.619	9.619	9.567	9.599	1,079	-0.07(-0.74%)
Jul 31, 2012	10.03	9.670	9.670	9.670	6,783	-0.38(-3.81%)
Jul 30, 2012	9.632	10.12	9.619	10.05	8,974	+0.49(+5.08%)
Jul 27, 2012	9.657	9.657	9.567	9.567	4,059	-0.12(-1.28%)
Jul 26, 2012	9.411	9.691	9.366	9.691	3,370	+0.07(+0.69%)
Jul 25, 2012	9.119	9.625	9.119	9.625	5,319	+0.46(+5.02%)
Jul 24, 2012	9.177	9.216	9.080	9.165	3,630	+0.00(+0.00%)
Jul 23, 2012	9.528	9.528	9.139	9.165	19,787	-0.31(-3.29%)
Jul 20, 2012	9.657	9.657	9.288	9.476	16,475	-0.13(-1.35%)
Jul 19, 2012	9.632	10.02	9.547	9.606	21,830	-0.12(-1.27%)
Jul 18, 2012	9.891	9.891	9.729	9.729	616	-0.00(-0.00%)
Jul 17, 2012	9.729	9.729	9.729	9.729	308	-0.14(-1.38%)
Jul 16, 2012	9.722	10.16	9.541	9.865	16,562	+0.20(+2.08%)
Jul 13, 2012	9.664	9.664	9.664	9.664	1,167	-0.06(-0.60%)
Jul 12, 2012	9.729	9.729	9.528	9.722	9,309	+0.06(+0.60%)
Jul 11, 2012	9.664	9.696	9.657	9.664	3,547	+0.00(+0.00%)
Jul 10, 2012	9.586	9.690	9.379	9.664	8,714	+0.10(+1.02%)
Jul 09, 2012	9.515	9.583	9.515	9.567	2,889	+0.10(+1.03%)
Jul 06, 2012	9.385	9.632	9.377	9.469	6,626	+0.26(+2.82%)
Jul 05, 2012	9.450	9.450	9.184	9.210	3,371	-0.23(-2.40%)
Jul 03, 2012	9.437	9.437	9.417	9.437	2,429	+0.13(+1.39%)
Jul 02, 2012	9.372	9.631	9.307	9.307	11,748	-0.06(-0.62%)
Jun 29, 2012	9.372	9.372	9.093	9.366	2,466	+0.07(+0.77%)
Jun 28, 2012	9.314	9.333	9.145	9.294	1,876	-0.04(-0.42%)
Jun 27, 2012	9.372	9.372	9.307	9.333	616	+0.00(+0.00%)
Jun 26, 2012	9.333	9.340	9.333	9.333	2,004	-0.01(-0.07%)
Jun 25, 2012	9.340	9.340	9.340	9.340	1,403	+0.10(+1.04%)
Jun 22, 2012	9.229	9.243	9.229	9.243	462	+0.07(+0.79%)
Jun 21, 2012	9.165	9.372	9.165	9.171	2,725	+0.03(+0.35%)
Jun 20, 2012	9.288	9.288	9.139	9.139	1,850	-0.06(-0.70%)
Jun 19, 2012	9.184	9.288	9.158	9.203	8,432	+0.06(+0.64%)
Jun 18, 2012	9.190	9.203	9.145	9.145	2,727	-0.04(-0.42%)
Jun 15, 2012	9.080	9.209	8.989	9.184	3,671	-0.03(-0.28%)
Jun 14, 2012	9.080	9.210	9.015	9.210	5,826	+0.03(+0.28%)
Jun 13, 2012	9.035	9.229	9.035	9.184	6,088	+0.01(+0.07%)
Jun 12, 2012	9.120	9.177	9.095	9.177	4,236	-0.08(-0.83%)
Jun 11, 2012	9.401	9.515	9.241	9.254	15,485	-0.01(-0.07%)
Jun 08, 2012	9.324	9.394	9.069	9.260	1,623	+0.15(+1.61%)
Jun 07, 2012	9.541	9.547	9.082	9.114	10,150	-0.43(-4.54%)
Jun 06, 2012	9.611	9.611	9.407	9.547	1,994	-0.08(-0.79%)
Jun 05, 2012	8.954	9.706	8.954	9.623	4,350	+0.54(+5.96%)
Jun 04, 2012	9.133	9.133	9.018	9.082	11,124	-0.28(-2.99%)