Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.365	9.365	9.006	9.019	7,761	-0.35(-3.70%)
May 30, 2012	9.277	9.447	9.277	9.365	2,381	+0.06(+0.61%)
May 29, 2012	9.069	9.365	9.069	9.308	2,873	+0.24(+2.64%)
May 25, 2012	9.069	9.069	9.069	9.069	158	+0.03(+0.35%)
May 24, 2012	9.031	9.756	9.006	9.038	3,334	+0.01(+0.13%)
May 23, 2012	9.164	9.164	8.975	9.026	7,424	-0.17(-1.84%)
May 22, 2012	9.050	9.211	8.980	9.195	4,915	+0.17(+1.88%)
May 21, 2012	9.189	9.283	8.837	9.025	12,122	-0.16(-1.78%)
May 18, 2012	9.164	9.189	9.132	9.189	12,021	+0.00(+0.02%)
May 17, 2012	9.346	9.346	9.182	9.187	4,272	-0.20(-2.10%)
May 16, 2012	9.378	9.384	9.346	9.384	3,175	+0.06(+0.68%)
May 15, 2012	9.386	9.415	9.321	9.321	8,571	-0.12(-1.27%)
May 14, 2012	9.422	9.441	9.422	9.441	987	-0.00(-0.00%)
May 11, 2012	9.428	9.441	9.428	9.441	1,587	-0.01(-0.07%)
May 10, 2012	9.573	9.573	9.447	9.447	2,500	-0.18(-1.90%)
May 09, 2012	9.560	9.630	9.428	9.630	9,780	+0.06(+0.66%)
May 08, 2012	9.441	9.567	9.428	9.567	3,493	+0.07(+0.78%)
May 07, 2012	9.485	9.543	9.428	9.493	2,839	+0.06(+0.69%)
May 04, 2012	9.422	9.447	9.384	9.428	17,737	-0.03(-0.33%)
May 03, 2012	9.630	9.630	9.447	9.460	14,037	-0.16(-1.70%)
May 02, 2012	9.541	9.630	9.541	9.623	2,699	+0.02(+0.20%)
Apr 30, 2012	9.642	9.604	9.604	9.604	11,749	+0.06(+0.66%)
Apr 27, 2012	9.573	9.579	9.415	9.541	6,233	+0.06(+0.60%)
Apr 26, 2012	9.604	9.683	9.485	9.485	9,220	-0.12(-1.25%)
Apr 25, 2012	9.667	9.680	9.604	9.604	1,746	+0.00(+0.00%)
Apr 24, 2012	9.636	9.636	9.510	9.604	11,411	-0.09(-0.97%)
Apr 23, 2012	9.611	9.699	9.611	9.699	1,152	+0.18(+1.85%)
Apr 20, 2012	9.573	9.781	9.510	9.523	17,702	-0.06(-0.66%)
Apr 19, 2012	9.652	9.699	9.585	9.585	12,078	-0.11(-1.14%)
Apr 18, 2012	9.781	9.781	9.604	9.696	8,963	-0.07(-0.74%)
Apr 17, 2012	9.611	9.768	9.601	9.768	18,710	+0.12(+1.21%)
Apr 16, 2012	9.693	9.693	9.541	9.652	7,629	-0.05(-0.49%)
Apr 13, 2012	9.655	9.749	9.655	9.699	476	-0.03(-0.29%)
Apr 12, 2012	9.693	9.727	9.693	9.727	4,287	+0.11(+1.15%)
Apr 11, 2012	9.737	9.768	9.617	9.617	8,628	-0.15(-1.55%)
Apr 10, 2012	9.951	10.13	9.759	9.768	4,398	-0.25(-2.45%)
Apr 09, 2012	10.13	10.19	10.01	10.01	13,432	-0.19(-1.85%)
Apr 05, 2012	10.03	10.23	10.03	10.20	2,981	+0.19(+1.89%)
Apr 04, 2012	10.08	10.19	10.01	10.01	7,137	-0.01(-0.06%)
Apr 03, 2012	10.02	10.02	10.02	10.02	158	-0.06(-0.56%)
Apr 02, 2012	10.22	10.22	10.08	10.08	3,348	-0.06(-0.62%)
Mar 30, 2012	10.18	10.23	10.14	10.14	21,056	+0.00(+0.00%)
Mar 29, 2012	10.11	10.19	10.11	10.14	2,224	-0.05(-0.49%)
Mar 28, 2012	10.05	10.19	10.01	10.19	1,651	-0.01(-0.06%)
Mar 27, 2012	10.23	10.23	10.17	10.20	4,160	+0.05(+0.50%)
Mar 26, 2012	10.18	10.24	10.05	10.15	9,407	+0.02(+0.19%)
Mar 23, 2012	10.25	10.25	10.05	10.13	5,557	+0.01(+0.12%)
Mar 22, 2012	10.23	10.27	10.11	10.11	12,669	-0.21(-2.07%)
Mar 21, 2012	10.25	10.33	10.12	10.33	7,048	+0.08(+0.80%)
Mar 20, 2012	10.11	10.25	10.11	10.25	6,803	+0.20(+1.94%)
Mar 19, 2012	9.831	10.16	9.831	10.05	11,895	+0.05(+0.50%)
Mar 16, 2012	9.790	10.00	9.772	10.00	13,191	+0.24(+2.41%)
Mar 15, 2012	9.654	9.766	9.654	9.766	6,178	+0.22(+2.27%)
Mar 14, 2012	9.642	9.660	9.487	9.549	16,345	-0.09(-0.96%)
Mar 13, 2012	9.642	9.840	9.121	9.642	18,207	-0.20(-2.02%)
Mar 12, 2012	9.877	9.877	9.611	9.840	8,552	+0.11(+1.08%)
Mar 09, 2012	9.921	9.921	9.728	9.735	4,130	-0.19(-1.87%)
Mar 08, 2012	9.611	9.964	9.425	9.921	19,007	+0.21(+2.17%)
Mar 07, 2012	9.790	10.01	9.685	9.710	3,796	-0.28(-2.79%)
Mar 06, 2012	9.908	10.03	9.883	9.989	1,774	+0.04(+0.44%)
Mar 05, 2012	9.927	9.945	9.806	9.945	7,981	-0.03(-0.31%)

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.