Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2012	9.127	9.362	9.127	9.362	3,684	+0.24(+2.58%)
May 31, 2012	9.477	9.477	9.114	9.127	7,669	-0.35(-3.70%)
May 30, 2012	9.388	9.560	9.388	9.477	2,353	+0.06(+0.61%)
May 29, 2012	9.177	9.477	9.177	9.420	2,839	+0.24(+2.64%)
May 25, 2012	9.177	9.177	9.177	9.177	156	+0.03(+0.35%)
May 24, 2012	9.139	9.872	9.114	9.146	3,295	+0.01(+0.13%)
May 23, 2012	9.273	9.273	9.082	9.134	7,336	-0.17(-1.84%)
May 22, 2012	9.158	9.321	9.087	9.305	4,857	+0.17(+1.88%)
May 21, 2012	9.299	9.394	8.942	9.133	11,979	-0.17(-1.78%)
May 18, 2012	9.273	9.299	9.241	9.299	11,879	+0.00(+0.02%)
May 17, 2012	9.458	9.458	9.292	9.297	4,222	-0.20(-2.10%)
May 16, 2012	9.490	9.496	9.458	9.496	3,138	+0.06(+0.68%)
May 15, 2012	9.499	9.528	9.432	9.432	8,469	-0.12(-1.27%)
May 14, 2012	9.534	9.554	9.534	9.553	975	-0.00(-0.00%)
May 11, 2012	9.541	9.554	9.541	9.554	1,569	-0.01(-0.07%)
May 10, 2012	9.687	9.687	9.560	9.560	2,471	-0.18(-1.90%)
May 09, 2012	9.675	9.745	9.541	9.745	9,665	+0.06(+0.66%)
May 08, 2012	9.554	9.681	9.541	9.681	3,451	+0.07(+0.78%)
May 07, 2012	9.598	9.658	9.541	9.606	2,805	+0.07(+0.69%)
May 04, 2012	9.534	9.560	9.496	9.541	17,527	-0.03(-0.33%)
May 03, 2012	9.745	9.745	9.560	9.573	13,872	-0.17(-1.70%)