Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	5.728	6.153	5.706	6.153	10,168	+0.34(+5.83%)
Dec 30, 2008	5.807	5.868	5.609	5.814	9,641	+0.08(+1.31%)
Dec 29, 2008	5.921	5.921	5.695	5.738	4,644	+0.00(+0.00%)
Dec 26, 2008	5.921	5.938	5.652	5.738	6,375	-0.20(-3.35%)
Dec 24, 2008	5.872	5.938	5.872	5.938	5,225	+0.29(+5.05%)
Dec 23, 2008	5.114	5.652	5.114	5.652	14,346	+0.54(+10.53%)
Dec 22, 2008	4.952	5.222	4.780	5.114	33,707	+0.27(+5.56%)
Dec 19, 2008	5.114	5.114	4.726	4.845	79,752	-0.19(-3.74%)
Dec 18, 2008	5.927	5.927	4.576	5.033	97,134	-1.01(-16.67%)
Dec 17, 2008	5.803	6.040	5.803	6.040	12,375	-0.16(-2.60%)
Dec 16, 2008	5.964	6.201	5.674	6.201	10,224	+0.28(+4.73%)
Dec 15, 2008	5.706	5.954	5.706	5.921	8,816	+0.26(+4.66%)
Dec 12, 2008	5.921	5.921	5.658	5.658	6,470	-0.24(-4.11%)
Dec 11, 2008	5.889	5.900	5.717	5.900	5,916	+0.22(+3.89%)
Dec 10, 2008	5.921	5.921	5.679	5.679	15,418	-0.16(-2.76%)
Dec 09, 2008	5.921	5.921	5.545	5.841	9,306	+0.06(+1.12%)
Dec 08, 2008	5.921	5.921	5.679	5.776	13,274	-0.01(-0.19%)
Dec 05, 2008	5.787	5.803	5.615	5.787	19,986	-0.27(-4.44%)
Dec 04, 2008	5.787	6.056	5.733	6.056	25,821	+0.27(+4.65%)
Dec 03, 2008	5.561	6.244	5.550	5.787	22,743	+0.40(+7.50%)
Dec 02, 2008	5.114	5.437	5.114	5.383	9,479	+0.31(+6.04%)
Dec 01, 2008	4.640	5.512	4.624	5.076	10,752	+0.58(+12.93%)
Nov 28, 2008	4.495	4.495	4.495	4.495	6,208	-0.34(-7.12%)
Nov 26, 2008	5.248	5.383	4.839	4.839	23,295	-0.33(-6.35%)
Nov 25, 2008	5.324	5.518	5.168	5.168	29,271	-0.16(-2.93%)
Nov 24, 2008	4.737	5.383	4.624	5.324	168,170	+0.62(+13.29%)
Nov 21, 2008	4.705	4.705	4.263	4.699	11,047	-0.16(-3.32%)
Nov 20, 2008	4.856	4.866	4.845	4.861	1,857	-0.52(-9.70%)
Nov 19, 2008	5.921	5.921	5.222	5.383	13,559	-0.51(-8.68%)
Nov 18, 2008	5.889	5.894	5.329	5.894	18,236	+0.51(+9.50%)
Nov 17, 2008	5.760	5.760	5.357	5.383	2,277	-0.28(-4.94%)
Nov 14, 2008	5.787	5.787	5.663	5.663	7,244	-0.25(-4.28%)
Nov 13, 2008	5.787	5.921	5.383	5.916	17,556	+0.06(+1.01%)
Nov 12, 2008	5.798	6.083	5.383	5.857	15,340	-0.59(-9.18%)
Nov 11, 2008	6.863	6.863	6.320	6.449	4,829	-0.48(-6.99%)
Nov 10, 2008	6.567	6.933	6.567	6.933	557	+0.40(+6.18%)
Nov 07, 2008	6.460	6.530	6.460	6.530	9,474	+0.07(+1.08%)
Nov 06, 2008	6.562	6.562	6.444	6.460	10,356	-0.08(-1.23%)
Nov 05, 2008	6.998	6.998	6.540	6.540	50,155	-0.19(-2.80%)
Nov 04, 2008	6.998	7.170	6.729	6.729	11,864	-0.27(-3.85%)
Nov 03, 2008	6.734	6.998	6.589	6.998	9,390	+0.25(+3.75%)
Oct 31, 2008	6.454	6.745	6.352	6.745	127,514	+0.39(+6.19%)
Oct 30, 2008	6.734	6.810	6.352	6.352	18,333	-0.46(-6.72%)
Oct 29, 2008	7.536	7.536	6.567	6.810	6,202	-0.08(-1.21%)
Oct 28, 2008	7.052	7.052	6.893	6.893	10,211	-0.13(-1.80%)
Oct 27, 2008	7.536	7.536	6.600	7.020	16,395	-0.52(-6.86%)
Oct 24, 2008	8.021	8.021	7.536	7.536	7,430	-0.72(-8.73%)
Oct 23, 2008	8.252	8.258	8.252	8.258	928	+0.20(+2.54%)
Oct 22, 2008	8.314	8.317	8.053	8.053	2,797	-0.48(-5.62%)
Oct 21, 2008	8.559	8.564	8.317	8.532	14,945	-0.08(-0.88%)
Oct 20, 2008	8.613	8.613	8.570	8.608	3,817	+0.06(+0.76%)
Oct 17, 2008	8.149	8.543	7.924	8.543	4,716	+0.41(+5.03%)
Oct 16, 2008	8.451	8.451	7.865	8.134	4,883	-0.22(-2.58%)
Oct 15, 2008	8.559	8.586	8.349	8.349	1,798	-0.10(-1.21%)
Oct 14, 2008	8.613	8.613	8.355	8.451	6,013	+0.10(+1.23%)
Oct 13, 2008	8.570	8.613	8.290	8.349	11,062	-0.23(-2.70%)
Oct 10, 2008	8.398	8.581	7.913	8.581	2,873	-0.01(-0.13%)
Oct 09, 2008	8.608	8.608	7.935	8.591	2,600	+0.52(+6.40%)
Oct 08, 2008	8.209	8.478	8.075	8.075	1,396	-0.27(-3.23%)
Oct 07, 2008	8.301	8.344	8.102	8.344	4,896	-0.03(-0.32%)
Oct 06, 2008	8.252	8.371	8.236	8.371	4,850	+0.06(+0.78%)
Oct 03, 2008	8.484	8.484	8.258	8.306	4,467	+0.07(+0.85%)
Oct 02, 2008	8.209	8.494	8.155	8.236	6,275	+0.16(+2.00%)

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.