Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.02	10.04	9.786	9.786	2,407	+0.11(+1.16%)
May 23, 2011	9.844	9.880	9.674	9.674	7,172	-0.26(-2.66%)
May 20, 2011	9.615	10.29	9.615	9.939	3,584	+0.34(+3.49%)
May 19, 2011	9.527	9.603	9.409	9.603	7,636	+0.09(+0.99%)
May 18, 2011	9.527	9.527	9.506	9.509	1,489	-0.01(-0.07%)
May 17, 2011	9.686	9.686	9.339	9.516	28,667	-0.55(-5.48%)
May 16, 2011	10.17	10.17	9.891	10.07	13,093	-0.11(-1.04%)
May 13, 2011	10.22	10.23	10.17	10.17	12,889	-0.05(-0.52%)
May 12, 2011	10.19	10.23	10.11	10.23	20,981	+0.12(+1.16%)
May 11, 2011	10.03	10.22	9.997	10.11	21,153	+0.05(+0.53%)
May 10, 2011	9.880	10.07	9.880	10.06	40,873	+0.15(+1.48%)
May 09, 2011	9.692	9.909	9.656	9.909	12,435	+0.25(+2.56%)
May 06, 2011	9.380	9.703	9.350	9.662	10,959	+0.16(+1.73%)
May 05, 2011	9.350	9.627	9.350	9.497	4,137	-0.01(-0.12%)
May 04, 2011	9.627	9.627	9.297	9.509	12,243	-0.12(-1.22%)
May 03, 2011	9.733	9.733	9.627	9.627	5,679	-0.07(-0.73%)
May 02, 2011	9.697	9.780	9.656	9.697	4,081	-0.06(-0.66%)
Apr 29, 2011	9.750	9.791	9.750	9.762	10,287	-0.06(-0.60%)
Apr 28, 2011	9.815	9.821	9.715	9.821	9,362	+0.01(+0.06%)
Apr 27, 2011	9.862	9.862	9.574	9.815	4,645	+0.02(+0.18%)
Apr 26, 2011	9.750	9.968	9.550	9.797	12,552	+0.01(+0.12%)
Apr 25, 2011	9.586	9.868	9.586	9.786	9,629	-0.08(-0.83%)
Apr 21, 2011	9.703	9.880	9.703	9.868	9,114	+0.03(+0.29%)
Apr 20, 2011	9.850	9.877	9.739	9.840	21,869	+0.02(+0.19%)
Apr 19, 2011	9.509	9.821	9.474	9.821	39,513	+0.35(+3.73%)
Apr 18, 2011	9.409	9.550	9.403	9.468	21,424	+0.06(+0.69%)
Apr 15, 2011	9.315	9.403	9.156	9.403	21,126	+0.11(+1.20%)
Apr 14, 2011	8.821	9.497	8.821	9.292	69,970	+0.47(+5.34%)
Apr 13, 2011	8.768	8.821	8.762	8.821	14,644	+0.06(+0.67%)
Apr 12, 2011	8.698	8.762	8.645	8.762	12,165	+0.06(+0.68%)
Apr 11, 2011	8.615	8.704	8.615	8.704	25,261	+0.17(+1.94%)
Apr 08, 2011	8.580	8.639	8.533	8.538	11,733	-0.07(-0.83%)
Apr 07, 2011	8.560	8.609	8.560	8.609	680	-0.01(-0.07%)
Apr 06, 2011	8.551	8.615	8.551	8.615	12,653	+0.06(+0.69%)
Apr 05, 2011	8.439	8.557	8.422	8.557	13,855	+0.12(+1.46%)
Apr 04, 2011	8.380	8.433	8.368	8.433	6,050	+0.05(+0.64%)
Apr 01, 2011	8.315	8.379	8.292	8.379	2,003	+0.03(+0.34%)
Mar 31, 2011	8.392	8.392	8.233	8.351	25,914	-0.03(-0.35%)
Mar 30, 2011	8.468	8.468	8.380	8.380	9,213	-0.06(-0.77%)
Mar 29, 2011	8.539	8.539	8.445	8.445	2,037	+0.08(+0.91%)
Mar 28, 2011	8.668	8.668	8.357	8.368	9,833	-0.22(-2.53%)
Mar 25, 2011	8.380	8.627	8.321	8.586	24,559	+0.22(+2.60%)
Mar 24, 2011	8.324	8.379	8.324	8.368	688	-0.01(-0.14%)
Mar 23, 2011	8.380	8.451	8.292	8.380	10,189	-0.02(-0.28%)
Mar 22, 2011	8.404	8.404	8.404	8.404	311	-0.01(-0.14%)
Mar 21, 2011	8.468	8.509	8.415	8.415	544	+0.04(+0.49%)
Mar 18, 2011	8.427	8.568	8.233	8.374	9,981	-0.08(-0.90%)
Mar 17, 2011	8.321	8.586	8.292	8.451	6,337	-0.19(-2.24%)
Mar 16, 2011	8.656	8.656	8.645	8.645	953	+0.06(+0.68%)
Mar 15, 2011	8.292	8.586	8.292	8.586	10,495	+0.04(+0.41%)
Mar 14, 2011	8.468	8.557	8.439	8.551	2,991	-0.01(-0.07%)
Mar 11, 2011	8.468	8.562	8.468	8.556	3,487	+0.09(+1.04%)
Mar 10, 2011	8.451	8.515	8.451	8.468	4,324	-0.03(-0.34%)
Mar 09, 2011	8.526	8.526	8.391	8.497	6,828	+0.03(+0.34%)
Mar 08, 2011	8.341	8.474	8.341	8.468	8,591	+0.14(+1.74%)
Mar 07, 2011	8.301	8.324	8.286	8.324	8,452	+0.03(+0.32%)
Mar 04, 2011	8.306	8.306	8.237	8.297	3,859	+0.03(+0.38%)
Mar 03, 2011	8.266	8.266	8.237	8.266	5,888	+0.03(+0.35%)
Mar 02, 2011	8.295	8.295	8.237	8.237	691	-0.01(-0.14%)

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.