Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.144	7.128	6.942	7.008	12,753	-0.14(-1.98%)
May 28, 2009	7.144	7.237	6.709	7.150	17,170	+0.17(+2.50%)
May 27, 2009	6.970	7.019	6.692	6.975	6,395	-0.03(-0.39%)
May 26, 2009	6.403	7.002	6.376	7.002	20,369	+0.21(+3.13%)
May 22, 2009	6.866	7.122	6.599	6.790	8,412	+0.07(+0.97%)
May 21, 2009	6.441	6.724	6.441	6.724	3,853	+0.32(+5.02%)
May 20, 2009	6.479	6.479	6.403	6.403	2,202	-0.05(-0.84%)
May 19, 2009	6.447	6.496	6.447	6.457	1,835	+0.05(+0.77%)
May 18, 2009	6.419	6.419	6.403	6.408	4,046	+0.01(+0.09%)
May 15, 2009	6.501	6.501	6.403	6.403	8,698	-0.12(-1.88%)
May 14, 2009	6.359	6.526	6.359	6.526	1,728	+0.06(+0.88%)
May 13, 2009	6.299	6.474	6.299	6.468	2,202	+0.11(+1.80%)
May 12, 2009	6.534	6.539	6.354	6.354	5,688	+0.03(+0.52%)
May 11, 2009	6.267	6.468	6.267	6.321	2,459	-0.34(-5.07%)
May 08, 2009	6.596	6.746	6.403	6.659	9,008	+0.10(+1.50%)
May 07, 2009	6.512	6.831	6.321	6.561	14,363	+0.14(+2.12%)
May 06, 2009	6.267	6.425	6.267	6.425	5,908	+0.16(+2.52%)
May 05, 2009	6.403	6.425	6.229	6.267	17,440	-0.19(-2.87%)
May 04, 2009	6.457	6.457	6.239	6.452	28,489	+0.16(+2.51%)
May 01, 2009	6.098	6.327	6.098	6.294	11,223	+0.05(+0.87%)
Apr 30, 2009	6.425	6.425	6.239	6.239	4,954	+0.13(+2.14%)
Apr 29, 2009	6.253	6.457	6.109	6.109	24,689	+0.14(+2.28%)
Apr 28, 2009	5.776	6.275	5.776	5.972	31,768	+0.25(+4.38%)
Apr 27, 2009	5.695	5.836	5.586	5.722	85,786	+0.00(+0.00%)
Apr 24, 2009	5.471	5.722	5.471	5.722	11,019	+0.22(+3.96%)
Apr 23, 2009	5.466	5.564	5.455	5.504	6,239	+0.07(+1.20%)
Apr 22, 2009	5.395	5.460	5.373	5.438	61,108	+0.00(+0.00%)
Apr 21, 2009	5.368	5.438	5.368	5.438	1,981	+0.10(+1.84%)
Apr 20, 2009	5.444	5.444	5.270	5.340	550	-0.11(-2.00%)
Apr 17, 2009	5.422	5.487	5.210	5.449	158,613	+0.00(+0.00%)
Apr 16, 2009	5.313	5.449	5.313	5.449	5,870	+0.28(+5.49%)
Apr 15, 2009	5.264	5.395	5.150	5.166	21,132	-0.33(-5.95%)
Apr 14, 2009	5.498	5.498	5.117	5.493	4,206	+0.34(+6.55%)
Apr 13, 2009	5.444	5.449	5.155	5.155	28,399	-0.29(-5.40%)
Apr 09, 2009	5.438	5.449	5.400	5.449	26,975	+0.08(+1.52%)
Apr 08, 2009	5.477	5.605	5.368	5.368	5,413	-0.08(-1.50%)
Apr 07, 2009	5.449	5.449	5.449	5.449	1,860	+0.01(+0.20%)
Apr 06, 2009	5.444	5.468	5.400	5.438	9,204	-0.01(-0.20%)
Apr 03, 2009	5.449	5.449	5.449	5.449	917	+0.04(+0.81%)
Apr 02, 2009	5.280	5.406	5.220	5.406	7,632	+0.28(+5.42%)
Apr 01, 2009	5.297	5.308	5.128	5.128	3,853	+0.06(+1.18%)
Mar 30, 2009	5.068	5.068	5.068	5.068	183	+0.07(+1.42%)
Mar 26, 2009	4.850	5.079	4.850	4.997	7,125	+0.14(+2.86%)
Mar 25, 2009	5.122	5.122	4.850	4.858	13,946	+0.00(+0.06%)
Mar 24, 2009	4.921	4.944	4.855	4.855	9,291	-0.40(-7.67%)
Mar 23, 2009	5.368	5.368	5.259	5.259	367	-0.05(-0.92%)
Mar 20, 2009	5.335	5.340	5.297	5.308	2,385	+0.28(+5.58%)
Mar 19, 2009	5.204	5.210	4.904	5.027	12,093	-0.16(-3.10%)
Mar 18, 2009	4.964	5.193	4.959	5.188	3,818	-0.09(-1.75%)
Mar 17, 2009	4.959	5.384	4.959	5.280	961	+0.28(+5.67%)
Mar 16, 2009	5.182	5.182	4.970	4.997	17,203	-0.47(-8.57%)
Mar 13, 2009	5.449	5.466	5.449	5.466	1,172	+0.04(+0.75%)
Mar 12, 2009	5.416	5.425	5.416	5.425	367	+0.24(+4.62%)
Mar 11, 2009	5.444	5.444	5.185	5.185	3,257	-0.17(-3.10%)
Mar 10, 2009	5.400	5.449	5.313	5.351	40,371	-0.09(-1.70%)
Mar 09, 2009	5.449	5.477	5.444	5.444	47,345	-0.01(-0.10%)
Mar 06, 2009	5.340	5.504	5.323	5.449	49,426	+0.04(+0.81%)
Mar 05, 2009	5.449	5.449	5.406	5.406	4,312	-0.04(-0.80%)
Mar 04, 2009	5.438	5.449	5.438	5.449	5,853	-0.02(-0.40%)

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.