Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.03	9.674	9.674	9.674	6,781	-0.38(-3.81%)
Jul 30, 2012	9.635	10.13	9.622	10.06	8,971	+0.49(+5.08%)
Jul 27, 2012	9.661	9.661	9.570	9.570	4,058	-0.12(-1.29%)
Jul 26, 2012	9.414	9.695	9.369	9.695	3,369	+0.07(+0.69%)
Jul 25, 2012	9.122	9.628	9.122	9.628	5,317	+0.46(+5.02%)
Jul 24, 2012	9.181	9.220	9.083	9.168	3,629	+0.00(+0.00%)
Jul 23, 2012	9.531	9.531	9.142	9.168	19,780	-0.31(-3.29%)
Jul 20, 2012	9.661	9.661	9.291	9.479	16,470	-0.13(-1.35%)
Jul 19, 2012	9.635	10.02	9.551	9.609	21,822	-0.12(-1.27%)
Jul 18, 2012	9.894	9.894	9.732	9.732	616	-0.00(-0.00%)
Jul 17, 2012	9.732	9.732	9.732	9.732	308	-0.14(-1.38%)
Jul 16, 2012	9.726	10.17	9.544	9.868	16,556	+0.20(+2.08%)
Jul 13, 2012	9.667	9.667	9.667	9.667	1,166	-0.06(-0.60%)
Jul 12, 2012	9.732	9.732	9.531	9.726	9,306	+0.06(+0.60%)
Jul 11, 2012	9.667	9.700	9.661	9.667	3,546	+0.00(+0.00%)
Jul 10, 2012	9.589	9.693	9.382	9.667	8,711	+0.10(+1.02%)
Jul 09, 2012	9.518	9.586	9.518	9.570	2,888	+0.10(+1.03%)
Jul 06, 2012	9.388	9.635	9.380	9.473	6,624	+0.26(+2.82%)
Jul 05, 2012	9.453	9.453	9.187	9.213	3,370	-0.23(-2.40%)
Jul 03, 2012	9.440	9.440	9.421	9.440	2,429	+0.13(+1.39%)
Jul 02, 2012	9.375	9.635	9.310	9.310	11,744	-0.06(-0.62%)
Jun 29, 2012	9.375	9.375	9.096	9.369	2,466	+0.07(+0.77%)
Jun 28, 2012	9.317	9.336	9.148	9.298	1,875	-0.04(-0.42%)
Jun 27, 2012	9.375	9.375	9.311	9.336	616	+0.00(+0.00%)
Jun 26, 2012	9.336	9.343	9.336	9.336	2,003	-0.01(-0.07%)
Jun 25, 2012	9.343	9.343	9.343	9.343	1,402	+0.10(+1.04%)
Jun 22, 2012	9.233	9.246	9.233	9.246	462	+0.07(+0.79%)
Jun 21, 2012	9.168	9.375	9.168	9.174	2,724	+0.03(+0.35%)
Jun 20, 2012	9.291	9.291	9.142	9.142	1,849	-0.06(-0.70%)
Jun 19, 2012	9.187	9.291	9.161	9.207	8,429	+0.06(+0.64%)
Jun 18, 2012	9.194	9.207	9.148	9.148	2,726	-0.04(-0.42%)
Jun 15, 2012	9.083	9.212	8.993	9.187	3,669	-0.03(-0.28%)
Jun 14, 2012	9.083	9.213	9.019	9.213	5,824	+0.03(+0.28%)
Jun 13, 2012	9.038	9.233	9.038	9.187	6,086	+0.01(+0.07%)
Jun 12, 2012	9.123	9.181	9.098	9.181	4,234	-0.08(-0.83%)
Jun 11, 2012	9.404	9.519	9.244	9.257	15,479	-0.01(-0.07%)
Jun 08, 2012	9.327	9.397	9.072	9.264	1,623	+0.15(+1.61%)
Jun 07, 2012	9.544	9.551	9.085	9.117	10,146	-0.43(-4.54%)
Jun 06, 2012	9.614	9.614	9.410	9.551	1,993	-0.08(-0.79%)
Jun 05, 2012	8.958	9.710	8.958	9.626	4,349	+0.54(+5.96%)
Jun 04, 2012	9.136	9.136	9.021	9.085	11,120	-0.28(-2.99%)
Jun 01, 2012	9.130	9.366	9.130	9.365	3,682	+0.24(+2.58%)
May 31, 2012	9.480	9.480	9.117	9.130	7,666	-0.35(-3.70%)
May 30, 2012	9.391	9.563	9.391	9.480	2,352	+0.06(+0.61%)
May 29, 2012	9.181	9.480	9.181	9.423	2,838	+0.24(+2.64%)
May 25, 2012	9.181	9.181	9.181	9.181	156	+0.03(+0.35%)
May 24, 2012	9.142	9.876	9.117	9.149	3,293	+0.01(+0.13%)
May 23, 2012	9.276	9.276	9.085	9.137	7,334	-0.17(-1.84%)
May 22, 2012	9.162	9.324	9.091	9.308	4,856	+0.17(+1.88%)
May 21, 2012	9.302	9.397	8.945	9.136	11,975	-0.17(-1.78%)
May 18, 2012	9.276	9.302	9.244	9.302	11,875	+0.00(+0.02%)
May 17, 2012	9.461	9.461	9.295	9.300	4,220	-0.20(-2.10%)
May 16, 2012	9.493	9.499	9.461	9.499	3,137	+0.06(+0.68%)
May 15, 2012	9.502	9.531	9.436	9.436	8,466	-0.12(-1.27%)
May 14, 2012	9.538	9.557	9.538	9.557	975	-0.00(-0.00%)
May 11, 2012	9.544	9.558	9.544	9.557	1,568	-0.01(-0.07%)
May 10, 2012	9.691	9.691	9.563	9.563	2,470	-0.18(-1.90%)
May 09, 2012	9.678	9.748	9.544	9.748	9,661	+0.06(+0.66%)
May 08, 2012	9.557	9.684	9.544	9.684	3,450	+0.07(+0.78%)
May 07, 2012	9.602	9.661	9.544	9.610	2,804	+0.07(+0.69%)
May 04, 2012	9.538	9.563	9.499	9.544	17,521	-0.03(-0.33%)
May 03, 2012	9.748	9.748	9.563	9.576	13,867	-0.17(-1.70%)