Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2013	14.49	14.49	14.49	14.49	0	+0.05(+0.33%)
Jun 26, 2013	14.51	14.51	14.41	14.44	0	+0.05(+0.38%)
Jun 25, 2013	14.12	14.52	14.11	14.38	0	-0.27(-1.87%)
Jun 24, 2013	14.39	14.66	14.39	14.66	0	+0.17(+1.18%)
Jun 21, 2013	14.45	14.73	14.06	14.49	1,519	-0.25(-1.67%)
Jun 20, 2013	14.04	14.83	14.04	14.73	0	-0.25(-1.65%)
Jun 19, 2013	14.98	14.98	14.98	14.98	0	+0.10(+0.69%)
Jun 18, 2013	14.63	14.88	14.37	14.88	0	+0.26(+1.81%)
Jun 17, 2013	14.61	14.63	14.54	14.61	0	+0.01(+0.09%)
Jun 14, 2013	14.59	14.60	14.59	14.60	0	+0.33(+2.33%)
Jun 13, 2013	14.27	14.27	14.27	14.27	221	+0.11(+0.76%)
Jun 12, 2013	14.57	14.63	14.09	14.16	2,009	-0.47(-3.19%)
Jun 11, 2013	14.63	14.63	14.63	14.63	506	-0.01(-0.09%)
Jun 10, 2013	14.61	14.83	14.61	14.64	0	+0.03(+0.23%)
Jun 07, 2013	14.57	14.61	14.57	14.61	0	+0.04(+0.28%)
Jun 06, 2013	14.90	14.90	14.57	14.57	0	-0.03(-0.19%)
Jun 05, 2013	14.56	14.73	14.46	14.59	0	-0.01(-0.05%)
Jun 04, 2013	14.46	14.63	14.26	14.60	0	+0.09(+0.65%)
Jun 03, 2013	14.39	14.56	14.39	14.50	7,262	-0.09(-0.65%)
May 30, 2013	14.60	14.60	14.60	14.60	0	+0.21(+1.46%)
May 29, 2013	14.02	14.63	14.02	14.39	3,324	+0.00(+0.00%)
May 28, 2013	14.51	14.63	14.39	14.39	2,235	-0.20(-1.39%)
May 24, 2013	14.40	14.59	14.38	14.59	0	+0.07(+0.47%)
May 23, 2013	14.23	14.62	14.05	14.52	0	-0.07(-0.46%)
May 22, 2013	13.92	14.61	13.92	14.59	0	+0.20(+1.41%)
May 21, 2013	14.50	14.62	14.02	14.39	0	-0.18(-1.25%)
May 20, 2013	14.46	14.85	14.44	14.57	0	+0.12(+0.80%)
May 17, 2013	14.39	14.55	14.21	14.46	0	+0.48(+3.44%)
May 16, 2013	13.94	14.24	13.94	13.98	2,135	-0.35(-2.46%)
May 15, 2013	14.35	14.47	13.75	14.33	0	+0.63(+4.60%)
May 13, 2013	14.65	14.65	13.55	13.70	0	-0.84(-5.78%)
May 10, 2013	14.31	14.55	14.31	14.54	0	+0.05(+0.33%)
May 09, 2013	14.48	14.67	14.36	14.49	0	+0.14(+0.94%)
May 08, 2013	14.43	14.63	14.36	14.36	0	+0.04(+0.28%)
May 07, 2013	14.29	14.67	14.29	14.31	0	-0.21(-1.45%)
May 06, 2013	14.50	14.63	14.36	14.52	0	+0.03(+0.19%)
May 03, 2013	14.73	14.73	14.36	14.50	0	-0.22(-1.52%)
May 02, 2013	14.71	14.86	14.59	14.72	0	+0.14(+0.98%)
May 01, 2013	14.86	14.86	14.58	14.58	0	-0.17(-1.15%)
Apr 30, 2013	14.48	14.89	14.48	14.75	0	+0.33(+2.25%)
Apr 29, 2013	14.25	14.46	14.25	14.42	5,603	+0.03(+0.23%)
Apr 26, 2013	14.12	14.47	14.32	14.39	24,246	+0.07(+0.47%)
Apr 25, 2013	14.26	14.36	14.08	14.32	12,174	+0.01(+0.05%)
Apr 24, 2013	14.29	14.33	13.87	14.31	0	+0.05(+0.38%)
Apr 23, 2013	14.19	14.31	14.08	14.26	3,191	-0.01(-0.10%)
Apr 22, 2013	14.35	14.40	14.07	14.27	10,921	+0.08(+0.57%)
Apr 19, 2013	14.02	14.38	14.02	14.19	4,939	+0.17(+1.21%)
Apr 18, 2013	13.99	14.42	13.95	14.02	9,773	-0.12(-0.86%)
Apr 17, 2013	13.88	14.15	13.88	14.15	1,590	+0.26(+1.90%)
Apr 16, 2013	13.93	14.07	13.87	13.88	17,113	-0.09(-0.68%)
Apr 15, 2013	14.43	14.43	13.92	13.98	7,645	-0.31(-2.18%)
Apr 12, 2013	14.25	14.29	13.94	14.29	9,631	+0.03(+0.24%)
Apr 11, 2013	13.99	14.28	13.99	14.25	26,312	+0.07(+0.53%)
Apr 10, 2013	14.21	14.21	14.05	14.18	1,498	-0.13(-0.90%)
Apr 09, 2013	14.35	14.42	13.96	14.31	2,528	-0.03(-0.19%)
Apr 08, 2013	14.00	14.43	14.00	14.33	2,658	+0.30(+2.10%)
Apr 05, 2013	14.29	14.29	13.94	14.04	2,448	-0.38(-2.66%)
Apr 04, 2013	14.48	14.56	14.08	14.42	1,581	-0.07(-0.47%)
Apr 03, 2013	14.29	14.49	14.20	14.49	18,153	+0.20(+1.37%)
Apr 02, 2013	14.10	14.30	13.95	14.30	8,369	+0.13(+0.92%)