Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.67	14.70	14.35	14.54	9,441	-0.00(-0.03%)
Jan 30, 2006	14.54	14.80	14.54	14.55	1,392	-0.04(-0.30%)
Jan 27, 2006	14.59	14.65	14.59	14.59	1,671	+0.02(+0.11%)
Jan 26, 2006	14.82	14.82	14.58	14.58	1,162	-0.24(-1.64%)
Jan 25, 2006	14.94	14.94	14.82	14.82	1,114	-0.12(-0.83%)
Jan 24, 2006	14.94	14.94	14.94	14.94	1,671	+0.13(+0.91%)
Jan 23, 2006	14.73	14.94	14.59	14.81	1,671	-0.54(-3.51%)
Jan 20, 2006	14.80	15.41	14.75	15.35	4,859	-0.15(-0.94%)
Jan 19, 2006	15.16	15.88	14.78	15.49	11,569	+0.34(+2.24%)
Jan 18, 2006	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Jan 17, 2006	15.29	15.32	14.97	15.15	4,456	+0.03(+0.21%)
Jan 13, 2006	15.10	15.12	14.92	15.12	607	+0.01(+0.04%)
Jan 12, 2006	14.89	15.23	14.89	15.12	928	-0.08(-0.50%)
Jan 11, 2006	15.13	15.24	14.27	15.19	3,680	+0.09(+0.61%)
Jan 10, 2006	14.39	15.33	14.39	15.10	2,700	-0.27(-1.73%)
Jan 09, 2006	15.37	15.37	15.37	15.37	371	-0.05(-0.32%)
Jan 06, 2006	15.51	16.07	14.92	15.41	10,061	-0.42(-2.63%)
Jan 05, 2006	15.58	15.86	15.58	15.83	1,485	+0.33(+2.10%)
Jan 04, 2006	15.02	15.55	15.02	15.51	3,806	+0.43(+2.82%)
Jan 03, 2006	14.73	15.23	14.73	15.08	3,045	-0.15(-1.01%)
Dec 30, 2005	14.53	15.23	14.53	15.23	3,961	+0.70(+4.82%)
Dec 29, 2005	14.77	15.04	14.47	14.53	4,605	-0.26(-1.78%)
Dec 28, 2005	14.77	14.80	14.72	14.80	2,042	+0.10(+0.66%)
Dec 27, 2005	14.70	14.70	14.70	14.70	371	-0.05(-0.34%)
Dec 23, 2005	14.33	14.79	14.22	14.75	5,712	+0.17(+1.15%)
Dec 22, 2005	15.62	15.68	14.54	14.58	25,651	-0.79(-5.14%)
Dec 21, 2005	14.27	15.37	14.27	15.37	11,699	+0.99(+6.91%)
Dec 20, 2005	14.32	14.52	14.32	14.38	4,642	-0.07(-0.48%)
Dec 19, 2005	14.54	14.54	14.45	14.45	1,671	-0.04(-0.26%)
Dec 16, 2005	14.49	14.49	14.49	14.49	3,810	-0.05(-0.37%)
Dec 15, 2005	14.55	14.55	14.54	14.54	2,995	-0.06(-0.44%)
Dec 14, 2005	14.54	14.60	14.54	14.60	2,042	+0.21(+1.46%)
Dec 13, 2005	14.54	14.54	14.30	14.39	8,416	-0.31(-2.12%)
Dec 12, 2005	14.71	14.71	14.71	14.71	185	-0.13(-0.86%)
Dec 09, 2005	14.67	14.84	14.67	14.83	1,485	-0.03(-0.22%)
Dec 08, 2005	14.54	14.87	14.54	14.87	12,466	-0.18(-1.22%)
Dec 07, 2005	15.05	15.05	15.05	15.05	0	+0.00(+0.00%)
Dec 06, 2005	15.10	15.10	15.05	15.05	505	-0.03(-0.18%)
Dec 05, 2005	14.82	15.08	14.82	15.08	3,821	-0.08(-0.53%)
Dec 02, 2005	15.16	15.16	15.16	15.16	185	-0.24(-1.57%)
Dec 01, 2005	15.12	15.40	15.12	15.40	742	+0.32(+2.14%)
Nov 30, 2005	15.04	15.21	14.82	15.08	6,469	-0.32(-2.10%)
Nov 29, 2005	15.40	15.40	15.40	15.40	928	+0.00(+0.00%)
Nov 28, 2005	15.40	15.40	15.40	15.40	185	+0.00(+0.00%)
Nov 25, 2005	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 23, 2005	15.40	15.72	15.40	15.40	7,946	-0.32(-2.02%)
Nov 22, 2005	15.71	15.72	15.71	15.72	371	+0.32(+2.06%)
Nov 21, 2005	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 18, 2005	14.96	15.40	14.96	15.40	1,671	+0.10(+0.67%)
Nov 17, 2005	15.07	15.30	15.07	15.30	649	-0.10(-0.66%)
Nov 16, 2005	15.40	15.40	15.25	15.40	1,299	+0.00(+0.00%)
Nov 15, 2005	15.33	15.40	15.33	15.40	1,961	-0.02(-0.14%)
Nov 14, 2005	15.40	15.43	15.40	15.42	1,857	+0.02(+0.14%)
Nov 11, 2005	15.40	15.40	15.40	15.40	7,327	+0.00(+0.00%)
Nov 10, 2005	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 09, 2005	15.40	15.40	15.40	15.40	928	+0.09(+0.56%)
Nov 08, 2005	15.33	15.33	15.31	15.31	991	-0.03(-0.21%)
Nov 07, 2005	15.40	15.40	15.24	15.35	1,875	+0.12(+0.81%)
Nov 04, 2005	15.22	15.22	15.22	15.22	0	+0.00(+0.00%)
Nov 03, 2005	15.40	15.40	15.22	15.22	1,678	-0.18(-1.15%)
Nov 02, 2005	15.40	15.40	15.40	15.40	185	+0.05(+0.35%)