Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.81	22.34	21.54	21.86	25,530	+0.22(+1.00%)
Jan 28, 2005	21.54	22.35	21.13	21.65	26,254	-0.23(-1.06%)
Jan 27, 2005	21.54	22.30	21.35	21.88	27,435	+0.34(+1.58%)
Jan 26, 2005	20.61	21.68	20.52	21.54	70,999	+0.89(+4.29%)
Jan 25, 2005	20.70	20.87	20.52	20.65	18,096	-0.02(-0.10%)
Jan 24, 2005	20.73	20.86	20.67	20.67	6,313	-0.03(-0.16%)
Jan 21, 2005	20.33	20.72	20.33	20.71	5,077	+0.13(+0.63%)
Jan 20, 2005	20.46	20.73	20.33	20.58	16,713	-0.13(-0.62%)
Jan 19, 2005	21.00	21.00	20.46	20.71	3,806	+0.21(+1.02%)
Jan 18, 2005	20.52	20.84	20.46	20.50	8,065	-0.13(-0.62%)
Jan 14, 2005	20.73	20.73	20.41	20.62	2,228	-0.09(-0.44%)
Jan 13, 2005	20.62	20.73	20.46	20.72	9,576	+0.00(+0.00%)
Jan 12, 2005	20.60	20.81	20.41	20.72	10,989	+0.14(+0.66%)
Jan 11, 2005	21.00	21.00	20.11	20.58	43,045	-0.37(-1.76%)
Jan 10, 2005	20.46	21.12	20.46	20.95	14,607	+0.59(+2.91%)
Jan 07, 2005	20.11	20.41	20.11	20.36	9,390	+0.03(+0.13%)
Jan 06, 2005	18.53	20.46	18.53	20.33	8,828	-0.13(-0.66%)
Jan 05, 2005	20.19	20.46	20.11	20.46	11,203	+0.03(+0.13%)
Jan 04, 2005	20.17	21.01	20.17	20.44	34,754	-0.03(-0.13%)
Jan 03, 2005	21.00	21.00	19.44	20.46	43,036	-0.65(-3.06%)
Dec 31, 2004	21.27	21.27	20.48	21.11	33,055	-0.01(-0.05%)
Dec 30, 2004	20.40	21.27	20.27	21.12	42,154	+0.86(+4.22%)
Dec 29, 2004	19.25	21.00	18.78	20.26	51,068	+1.52(+8.13%)
Dec 28, 2004	18.31	19.57	18.20	18.74	69,638	+0.95(+5.33%)
Dec 27, 2004	16.28	18.27	16.09	17.79	63,138	+1.58(+9.73%)
Dec 23, 2004	16.46	16.46	16.02	16.21	7,799	-0.24(-1.47%)
Dec 22, 2004	16.43	16.46	16.29	16.46	2,042	+0.22(+1.36%)
Dec 21, 2004	16.18	16.24	16.18	16.24	1,485	+0.30(+1.86%)
Dec 20, 2004	16.10	16.10	15.94	15.94	2,414	-0.24(-1.50%)
Dec 17, 2004	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Dec 16, 2004	16.07	16.18	15.99	16.18	2,228	+0.38(+2.38%)
Dec 15, 2004	15.89	15.89	15.80	15.80	371	+0.02(+0.10%)
Dec 14, 2004	15.89	15.93	15.79	15.79	4,271	-0.10(-0.61%)
Dec 13, 2004	15.48	15.89	15.45	15.89	2,785	+0.00(+0.00%)
Dec 10, 2004	16.07	16.07	15.69	15.89	20,241	-0.21(-1.31%)
Dec 09, 2004	16.17	16.17	15.91	16.10	1,857	-0.07(-0.46%)
Dec 08, 2004	16.17	16.17	16.17	16.17	1,857	-0.01(-0.03%)
Dec 07, 2004	16.24	16.24	16.18	16.18	5,756	+0.00(+0.00%)
Dec 06, 2004	16.18	16.18	16.18	16.18	185	-0.02(-0.10%)
Dec 03, 2004	16.22	16.22	16.19	16.19	1,299	+0.01(+0.07%)
Dec 02, 2004	16.19	16.19	16.18	16.18	1,299	-0.03(-0.20%)
Dec 01, 2004	16.23	16.23	16.21	16.21	4,456	+0.03(+0.20%)
Nov 30, 2004	16.20	16.22	16.18	16.18	3,342	-0.04(-0.27%)
Nov 29, 2004	16.20	16.22	16.18	16.22	2,971	-0.01(-0.07%)
Nov 26, 2004	16.24	16.24	16.24	16.24	0	+0.00(+0.00%)
Nov 24, 2004	16.24	16.24	16.22	16.24	7,056	+0.02(+0.10%)
Nov 23, 2004	16.30	16.30	16.07	16.22	16,341	+0.01(+0.07%)
Nov 22, 2004	16.18	16.24	16.08	16.21	56,824	+0.00(+0.00%)
Nov 19, 2004	16.15	16.26	16.15	16.21	8,356	+0.13(+0.84%)
Nov 18, 2004	16.21	16.23	16.07	16.07	15,784	-0.08(-0.50%)
Nov 17, 2004	16.15	16.17	16.15	16.15	4,828	+0.00(+0.00%)
Nov 16, 2004	16.07	16.15	16.02	16.15	2,785	-0.01(-0.07%)
Nov 15, 2004	16.15	16.19	16.15	16.17	2,599	+0.01(+0.07%)
Nov 12, 2004	15.84	16.17	15.84	16.15	7,056	+0.27(+1.70%)
Nov 11, 2004	16.05	16.05	15.89	15.89	5,013	+0.00(+0.00%)
Nov 10, 2004	16.48	16.48	15.89	15.89	5,385	-0.11(-0.67%)
Nov 09, 2004	16.06	16.06	15.99	15.99	1,299	+0.13(+0.85%)
Nov 08, 2004	15.75	16.15	15.75	15.86	22,469	-0.19(-1.17%)
Nov 05, 2004	15.91	16.05	15.91	16.05	8,170	+0.05(+0.34%)
Nov 04, 2004	16.01	16.01	15.99	15.99	5,013	-0.16(-1.00%)
Nov 03, 2004	16.34	16.34	16.05	16.15	11,142	+0.00(+0.00%)
Nov 02, 2004	16.11	16.33	16.07	16.15	18,013	+0.00(+0.00%)