Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	9.655	9.943	9.176	9.294	63,324	-0.88(-8.68%)
Sep 29, 2009	10.21	10.23	10.04	10.18	52,761	-0.02(-0.21%)
Sep 28, 2009	10.13	10.23	9.854	10.20	69,122	+0.29(+2.93%)
Sep 25, 2009	9.828	9.946	9.828	9.908	30,230	+0.08(+0.82%)
Sep 24, 2009	10.04	10.04	9.828	9.828	17,942	-0.25(-2.51%)
Sep 23, 2009	10.12	10.12	9.854	10.08	45,706	+0.17(+1.74%)
Sep 22, 2009	9.338	10.08	9.338	9.908	49,510	+0.67(+7.29%)
Sep 21, 2009	9.230	9.343	8.901	9.235	38,767	+0.51(+5.86%)
Sep 18, 2009	9.251	9.289	8.724	8.724	37,972	-0.43(-4.71%)
Sep 17, 2009	9.951	9.951	8.998	9.154	58,821	+0.86(+10.39%)
Sep 16, 2009	7.523	8.341	7.523	8.293	32,672	+0.79(+10.47%)
Sep 15, 2009	7.356	7.507	7.356	7.507	6,250	+0.15(+2.05%)
Sep 14, 2009	7.431	7.431	7.356	7.356	1,299	-0.05(-0.65%)
Sep 11, 2009	7.458	7.458	7.340	7.404	7,405	-0.08(-1.08%)
Sep 10, 2009	7.474	7.517	7.332	7.485	3,881	+0.00(+0.00%)
Sep 09, 2009	7.534	7.544	7.485	7.485	2,958	+0.06(+0.80%)
Sep 08, 2009	7.275	7.668	7.243	7.426	26,559	-0.06(-0.79%)
Sep 03, 2009	7.334	7.485	7.485	7.485	55,710	+0.20(+2.81%)
Sep 02, 2009	7.281	7.281	7.281	7.281	1,114	+0.01(+0.15%)
Sep 01, 2009	7.291	7.518	7.270	7.270	5,329	+0.00(+0.00%)
Aug 31, 2009	7.270	7.270	7.270	7.270	1,857	+0.00(+0.00%)
Aug 28, 2009	7.302	7.410	7.270	7.270	8,356	-0.08(-1.03%)
Aug 27, 2009	7.501	7.512	7.345	7.345	7,147	-0.12(-1.59%)
Aug 26, 2009	7.488	7.604	7.458	7.464	12,618	+0.01(+0.07%)
Aug 25, 2009	7.512	7.560	7.458	7.458	6,579	+0.03(+0.36%)
Aug 24, 2009	7.539	7.797	7.431	7.431	77,658	-0.11(-1.43%)
Aug 21, 2009	7.054	7.539	7.017	7.539	91,378	+0.53(+7.53%)
Aug 20, 2009	7.275	7.275	7.011	7.011	4,456	+0.01(+0.08%)
Aug 19, 2009	7.038	7.270	7.000	7.006	8,832	-0.08(-1.06%)
Aug 18, 2009	7.000	7.560	6.947	7.081	62,130	+0.11(+1.54%)
Aug 17, 2009	7.108	7.108	6.974	6.974	10,351	-0.18(-2.56%)
Aug 14, 2009	7.270	7.340	7.108	7.157	9,364	-0.02(-0.30%)
Aug 13, 2009	7.275	7.377	7.178	7.178	10,534	-0.09(-1.26%)
Aug 12, 2009	7.324	7.377	7.270	7.270	11,977	+0.00(+0.00%)
Aug 11, 2009	7.350	7.350	7.162	7.270	13,572	-0.08(-1.10%)
Aug 10, 2009	7.523	7.523	7.108	7.350	6,870	+0.03(+0.37%)
Aug 07, 2009	7.372	7.437	7.054	7.324	80,481	+0.32(+4.62%)
Aug 06, 2009	7.216	7.216	7.000	7.000	27,933	-0.01(-0.08%)
Aug 05, 2009	6.947	7.167	6.947	7.006	42,243	-0.10(-1.45%)
Aug 04, 2009	6.995	7.216	6.941	7.109	7,446	-0.13(-1.84%)
Aug 03, 2009	7.318	7.329	7.007	7.243	21,883	+0.38(+5.57%)
Jul 31, 2009	6.796	7.324	6.796	6.860	51,014	-0.15(-2.08%)
Jul 30, 2009	7.334	7.399	6.947	7.006	38,845	-0.28(-3.84%)
Jul 29, 2009	7.329	7.394	6.774	7.286	52,966	-0.02(-0.22%)
Jul 28, 2009	6.871	7.447	6.823	7.302	50,693	+0.41(+6.02%)
Jul 27, 2009	6.887	6.887	6.887	6.887	185	-0.21(-2.96%)
Jul 24, 2009	7.097	7.097	7.097	7.097	1,078	+0.00(+0.00%)
Jul 23, 2009	7.097	7.097	7.097	7.097	185	-0.17(-2.37%)
Jul 22, 2009	7.264	7.270	7.038	7.270	2,785	+0.40(+5.88%)
Jul 20, 2009	6.920	6.866	6.866	6.866	4,271	+0.17(+2.57%)
Jul 17, 2009	6.543	7.027	6.537	6.694	35,374	+0.20(+3.15%)
Jul 16, 2009	7.049	7.049	6.489	6.489	27,836	-0.24(-3.60%)
Jul 15, 2009	6.839	6.839	6.731	6.731	4,735	-0.04(-0.56%)
Jul 14, 2009	6.623	6.769	6.623	6.769	8,471	+0.07(+1.04%)
Jul 13, 2009	6.737	6.834	6.699	6.699	7,335	-0.15(-2.20%)
Jul 10, 2009	6.785	7.027	6.726	6.850	16,104	+0.02(+0.23%)
Jul 09, 2009	7.044	7.060	6.747	6.834	3,905	-0.09(-1.24%)
Jul 08, 2009	6.828	7.033	6.828	6.920	2,599	+0.03(+0.39%)
Jul 07, 2009	7.006	7.006	6.887	6.893	2,414	+0.16(+2.40%)
Jul 06, 2009	6.866	6.871	6.731	6.731	742	-0.17(-2.42%)
Jul 02, 2009	6.898	6.898	6.898	6.898	557	-0.11(-1.61%)

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.