Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.347	6.347	6.164	6.164	5,015	+0.13(+2.14%)
Apr 29, 2009	6.177	6.379	6.034	6.034	24,993	+0.13(+2.28%)
Apr 28, 2009	5.706	6.199	5.706	5.900	32,160	+0.25(+4.38%)
Apr 27, 2009	5.625	5.765	5.518	5.652	86,842	+0.00(+0.00%)
Apr 24, 2009	5.405	5.652	5.405	5.652	11,155	+0.22(+3.96%)
Apr 23, 2009	5.399	5.496	5.388	5.437	6,316	+0.06(+1.20%)
Apr 22, 2009	5.329	5.394	5.308	5.372	61,860	+0.00(+0.00%)
Apr 21, 2009	5.302	5.372	5.302	5.372	2,006	+0.10(+1.84%)
Apr 20, 2009	5.378	5.378	5.205	5.275	557	-0.11(-2.00%)
Apr 17, 2009	5.356	5.421	5.146	5.383	160,566	+0.00(+0.00%)
Apr 16, 2009	5.248	5.383	5.248	5.383	5,942	+0.28(+5.49%)
Apr 15, 2009	5.200	5.329	5.087	5.103	21,393	-0.32(-5.95%)
Apr 14, 2009	5.432	5.432	5.055	5.426	4,257	+0.33(+6.55%)
Apr 13, 2009	5.378	5.383	5.092	5.092	28,749	-0.29(-5.40%)
Apr 09, 2009	5.372	5.383	5.335	5.383	27,307	+0.08(+1.52%)
Apr 08, 2009	5.410	5.536	5.302	5.302	5,480	-0.08(-1.50%)
Apr 07, 2009	5.383	5.383	5.383	5.383	1,883	+0.01(+0.20%)
Apr 06, 2009	5.378	5.402	5.335	5.372	9,318	-0.01(-0.20%)
Apr 03, 2009	5.383	5.383	5.383	5.383	928	+0.04(+0.81%)
Apr 02, 2009	5.216	5.340	5.157	5.340	7,726	+0.27(+5.42%)
Apr 01, 2009	5.232	5.243	5.065	5.065	3,901	+0.06(+1.18%)
Mar 30, 2009	5.006	5.006	5.006	5.006	185	+0.07(+1.42%)
Mar 26, 2009	4.791	5.017	4.791	4.936	7,213	+0.14(+2.86%)
Mar 25, 2009	5.060	5.060	4.791	4.799	14,118	+0.00(+0.06%)
Mar 24, 2009	4.861	4.884	4.796	4.796	9,405	-0.40(-7.67%)
Mar 23, 2009	5.302	5.302	5.195	5.195	371	-0.05(-0.92%)
Mar 20, 2009	5.270	5.275	5.232	5.243	2,414	+0.28(+5.58%)
Mar 19, 2009	5.141	5.146	4.845	4.966	12,242	-0.16(-3.10%)
Mar 18, 2009	4.904	5.130	4.899	5.125	3,865	-0.09(-1.75%)
Mar 17, 2009	4.899	5.318	4.899	5.216	973	+0.28(+5.67%)
Mar 16, 2009	5.119	5.119	4.909	4.936	17,415	-0.46(-8.57%)
Mar 13, 2009	5.383	5.399	5.383	5.399	1,187	+0.04(+0.75%)
Mar 12, 2009	5.350	5.359	5.350	5.359	371	+0.24(+4.62%)
Mar 11, 2009	5.378	5.378	5.122	5.122	3,297	-0.16(-3.10%)
Mar 10, 2009	5.335	5.383	5.248	5.286	40,868	-0.09(-1.70%)
Mar 09, 2009	5.383	5.410	5.378	5.378	47,928	-0.01(-0.10%)
Mar 06, 2009	5.275	5.437	5.258	5.383	50,034	+0.04(+0.81%)
Mar 05, 2009	5.383	5.383	5.340	5.340	4,365	-0.04(-0.80%)
Mar 04, 2009	5.372	5.383	5.372	5.383	5,925	-0.02(-0.40%)
Mar 02, 2009	5.405	5.405	5.405	5.405	185	+0.13(+2.45%)
Feb 27, 2009	5.275	5.275	5.275	5.275	2,414	-0.08(-1.49%)
Feb 26, 2009	5.383	5.383	5.355	5.355	5,396	-0.02(-0.32%)
Feb 25, 2009	5.437	5.437	5.372	5.372	13,594	+0.02(+0.30%)
Feb 24, 2009	5.378	5.437	5.356	5.356	41,652	-0.03(-0.50%)
Feb 23, 2009	5.308	5.432	5.308	5.383	11,218	+0.01(+0.10%)
Feb 20, 2009	5.383	5.391	5.302	5.378	19,152	-0.03(-0.60%)
Feb 19, 2009	5.437	5.437	5.410	5.410	50,136	+0.16(+2.97%)
Feb 18, 2009	5.248	5.437	5.248	5.254	2,786	-0.13(-2.40%)
Feb 17, 2009	5.383	5.388	5.383	5.383	28,422	+0.00(+0.00%)
Feb 13, 2009	5.383	5.383	5.383	5.383	4,495	-0.05(-0.99%)
Feb 12, 2009	5.491	5.884	5.383	5.437	45,392	+0.04(+0.70%)
Feb 11, 2009	5.383	5.399	5.383	5.399	5,201	-0.04(-0.69%)
Feb 10, 2009	5.437	5.437	5.302	5.437	1,393	+0.03(+0.50%)
Feb 09, 2009	5.318	5.475	5.254	5.410	10,960	+0.05(+1.01%)
Feb 06, 2009	5.329	5.356	5.329	5.356	956	+0.02(+0.30%)
Feb 05, 2009	5.294	5.345	5.294	5.340	5,348	+0.04(+0.71%)
Feb 04, 2009	5.302	5.302	5.302	5.302	928	-0.08(-1.50%)
Feb 03, 2009	5.507	5.507	5.383	5.383	7,988	-0.17(-3.01%)

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.