Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	7.294	7.299	6.718	6.718	102,920	-0.50(-6.87%)
Oct 29, 2009	7.951	7.951	7.143	7.213	73,972	-0.91(-11.17%)
Oct 28, 2009	8.360	8.360	7.848	8.120	35,084	-0.22(-2.68%)
Oct 27, 2009	7.964	8.613	7.964	8.344	36,144	+0.24(+2.99%)
Oct 26, 2009	8.446	8.446	7.886	8.102	43,486	-0.17(-2.07%)
Oct 23, 2009	8.198	8.398	8.128	8.273	8,823	-0.01(-0.08%)
Oct 22, 2009	8.371	8.430	8.229	8.279	8,173	-0.17(-2.04%)
Oct 21, 2009	8.715	8.737	8.301	8.451	17,974	-0.25(-2.85%)
Oct 20, 2009	8.704	8.737	8.699	8.699	3,758	-0.03(-0.34%)
Oct 19, 2009	8.957	8.957	8.721	8.729	5,387	-0.09(-1.01%)
Oct 16, 2009	8.801	9.000	8.801	8.817	2,740	-0.16(-1.80%)
Oct 15, 2009	8.737	9.022	8.737	8.979	1,291	+0.41(+4.84%)
Oct 14, 2009	8.936	9.420	8.546	8.564	34,019	-0.41(-4.56%)
Oct 13, 2009	8.145	9.229	8.145	8.974	72,096	+0.82(+10.03%)
Oct 12, 2009	8.747	8.747	7.781	8.155	59,391	-0.45(-5.19%)
Oct 09, 2009	8.532	8.624	8.152	8.602	28,823	+0.05(+0.57%)
Oct 08, 2009	8.791	8.851	8.532	8.554	19,646	-0.24(-2.69%)
Oct 07, 2009	8.774	9.104	8.774	8.791	22,111	+0.00(+0.03%)
Oct 06, 2009	9.104	9.108	8.774	8.788	25,013	-0.36(-3.96%)
Oct 05, 2009	9.420	9.420	9.108	9.151	20,995	-0.14(-1.46%)
Oct 02, 2009	9.501	9.501	9.167	9.286	11,276	-0.30(-3.09%)
Oct 01, 2009	9.367	9.640	9.151	9.582	41,619	+0.29(+3.13%)
Sep 30, 2009	9.652	9.940	9.173	9.291	63,346	-0.88(-8.68%)
Sep 29, 2009	10.21	10.23	10.04	10.17	52,780	-0.02(-0.21%)
Sep 28, 2009	10.13	10.23	9.851	10.20	69,146	+0.29(+2.93%)
Sep 25, 2009	9.824	9.943	9.824	9.905	30,241	+0.08(+0.82%)
Sep 24, 2009	10.04	10.04	9.824	9.824	17,948	-0.25(-2.51%)
Sep 23, 2009	10.11	10.12	9.851	10.08	45,723	+0.17(+1.74%)
Sep 22, 2009	9.334	10.07	9.334	9.905	49,527	+0.67(+7.29%)
Sep 21, 2009	9.227	9.340	8.898	9.232	38,780	+0.51(+5.86%)
Sep 18, 2009	9.248	9.286	8.721	8.721	37,985	-0.43(-4.71%)
Sep 17, 2009	9.948	9.948	8.995	9.151	58,841	+0.86(+10.39%)
Sep 16, 2009	7.520	8.338	7.520	8.290	32,684	+0.79(+10.47%)
Sep 15, 2009	7.353	7.504	7.353	7.504	6,252	+0.15(+2.05%)
Sep 14, 2009	7.429	7.429	7.353	7.353	1,300	-0.05(-0.65%)
Sep 11, 2009	7.456	7.456	7.337	7.402	7,408	-0.08(-1.08%)
Sep 10, 2009	7.472	7.515	7.330	7.482	3,882	+0.00(+0.00%)
Sep 09, 2009	7.531	7.542	7.482	7.482	2,959	+0.06(+0.80%)
Sep 08, 2009	7.273	7.665	7.240	7.423	26,568	-0.06(-0.79%)
Sep 03, 2009	7.332	7.482	7.482	7.482	55,730	+0.20(+2.81%)
Sep 02, 2009	7.278	7.278	7.278	7.278	1,114	+0.01(+0.15%)
Sep 01, 2009	7.288	7.515	7.267	7.267	5,331	+0.00(+0.00%)
Aug 31, 2009	7.267	7.267	7.267	7.267	1,857	+0.00(+0.00%)
Aug 28, 2009	7.299	7.407	7.267	7.267	8,359	-0.08(-1.03%)
Aug 27, 2009	7.499	7.509	7.343	7.343	7,150	-0.12(-1.59%)
Aug 26, 2009	7.485	7.601	7.456	7.461	12,622	+0.01(+0.07%)
Aug 25, 2009	7.509	7.558	7.456	7.456	6,581	+0.03(+0.36%)
Aug 24, 2009	7.536	7.795	7.429	7.429	77,686	-0.11(-1.43%)
Aug 21, 2009	7.052	7.536	7.014	7.536	91,410	+0.53(+7.53%)
Aug 20, 2009	7.273	7.273	7.009	7.009	4,458	+0.01(+0.08%)
Aug 19, 2009	7.036	7.267	6.998	7.003	8,835	-0.08(-1.06%)
Aug 18, 2009	6.998	7.558	6.944	7.079	62,152	+0.11(+1.54%)
Aug 17, 2009	7.106	7.106	6.971	6.971	10,354	-0.18(-2.56%)
Aug 14, 2009	7.267	7.337	7.106	7.154	9,368	-0.02(-0.30%)
Aug 13, 2009	7.273	7.375	7.176	7.176	10,538	-0.09(-1.26%)
Aug 12, 2009	7.321	7.375	7.267	7.267	11,982	+0.00(+0.00%)
Aug 11, 2009	7.348	7.348	7.159	7.267	13,577	-0.08(-1.10%)
Aug 10, 2009	7.520	7.520	7.106	7.348	6,873	+0.03(+0.37%)
Aug 07, 2009	7.369	7.434	7.052	7.321	80,509	+0.32(+4.62%)
Aug 06, 2009	7.214	7.214	6.998	6.998	27,943	-0.01(-0.08%)
Aug 05, 2009	6.944	7.165	6.944	7.003	42,258	-0.10(-1.45%)
Aug 04, 2009	6.993	7.213	6.939	7.107	7,449	-0.13(-1.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.