Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.07	22.60	21.80	22.12	25,228	+0.22(+0.99%)
Jan 28, 2005	21.80	22.61	21.38	21.91	25,944	-0.23(-1.06%)
Jan 27, 2005	21.80	22.57	21.60	22.14	27,111	+0.34(+1.57%)
Jan 26, 2005	20.86	21.94	20.76	21.80	70,160	+0.90(+4.29%)
Jan 25, 2005	20.95	21.12	20.77	20.90	17,882	-0.02(-0.10%)
Jan 24, 2005	20.98	21.11	20.92	20.92	6,239	-0.03(-0.16%)
Jan 21, 2005	20.57	20.97	20.57	20.95	5,017	+0.13(+0.63%)
Jan 20, 2005	20.71	20.98	20.57	20.82	16,515	-0.13(-0.62%)
Jan 19, 2005	21.25	21.25	20.71	20.95	3,761	+0.21(+1.02%)
Jan 18, 2005	20.76	21.09	20.71	20.74	7,969	-0.13(-0.62%)
Jan 14, 2005	20.98	20.98	20.65	20.87	2,202	-0.09(-0.44%)
Jan 13, 2005	20.87	20.98	20.71	20.96	9,463	+0.00(+0.00%)
Jan 12, 2005	20.84	21.06	20.65	20.96	10,860	+0.14(+0.66%)
Jan 11, 2005	21.25	21.25	20.35	20.82	42,537	-0.37(-1.76%)
Jan 10, 2005	20.71	21.37	20.71	21.20	14,434	+0.60(+2.91%)
Jan 07, 2005	20.35	20.65	20.35	20.60	9,280	+0.03(+0.13%)
Jan 06, 2005	18.75	20.71	18.75	20.57	8,723	-0.14(-0.66%)
Jan 05, 2005	20.43	20.71	20.35	20.71	11,071	+0.03(+0.13%)
Jan 04, 2005	20.41	21.26	20.41	20.68	34,343	-0.03(-0.13%)
Jan 03, 2005	21.25	21.25	19.67	20.71	42,528	-0.65(-3.06%)
Dec 31, 2004	21.52	21.52	20.73	21.36	32,664	-0.01(-0.05%)
Dec 30, 2004	20.65	21.52	20.51	21.37	41,656	+0.87(+4.22%)
Dec 29, 2004	19.48	21.25	19.01	20.51	50,464	+1.54(+8.14%)
Dec 28, 2004	18.53	19.81	18.42	18.96	68,815	+0.96(+5.33%)
Dec 27, 2004	16.48	18.49	16.28	18.00	62,392	+1.60(+9.73%)
Dec 23, 2004	16.65	16.65	16.21	16.41	7,707	-0.25(-1.47%)
Dec 22, 2004	16.63	16.65	16.48	16.65	2,018	+0.22(+1.36%)
Dec 21, 2004	16.37	16.43	16.37	16.43	1,468	+0.30(+1.86%)
Dec 20, 2004	16.29	16.29	16.13	16.13	2,385	-0.25(-1.50%)
Dec 17, 2004	16.38	16.38	16.38	16.38	0	+0.00(+0.00%)
Dec 16, 2004	16.26	16.38	16.18	16.38	2,202	+0.38(+2.39%)
Dec 15, 2004	16.08	16.08	15.99	15.99	367	+0.02(+0.10%)
Dec 14, 2004	16.08	16.12	15.98	15.98	4,220	-0.10(-0.61%)
Dec 13, 2004	15.67	16.08	15.63	16.08	2,752	+0.00(+0.00%)
Dec 10, 2004	16.26	16.27	15.87	16.08	20,002	-0.21(-1.31%)
Dec 09, 2004	16.36	16.36	16.10	16.29	1,835	-0.08(-0.46%)
Dec 08, 2004	16.36	16.36	16.36	16.36	1,835	-0.01(-0.03%)
Dec 07, 2004	16.43	16.43	16.37	16.37	5,688	+0.00(+0.00%)
Dec 06, 2004	16.37	16.37	16.37	16.37	183	-0.02(-0.10%)
Dec 03, 2004	16.41	16.41	16.39	16.39	1,284	+0.01(+0.07%)
Dec 02, 2004	16.39	16.39	16.38	16.38	1,284	-0.03(-0.20%)
Dec 01, 2004	16.42	16.42	16.40	16.41	4,404	+0.03(+0.20%)
Nov 30, 2004	16.40	16.42	16.38	16.38	3,303	-0.04(-0.27%)
Nov 29, 2004	16.39	16.42	16.38	16.42	2,936	-0.01(-0.07%)
Nov 26, 2004	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Nov 24, 2004	16.43	16.43	16.42	16.43	6,973	+0.02(+0.10%)
Nov 23, 2004	16.50	16.50	16.27	16.41	16,148	+0.01(+0.07%)
Nov 22, 2004	16.38	16.43	16.28	16.40	56,153	+0.00(+0.00%)
Nov 19, 2004	16.35	16.46	16.35	16.40	8,257	+0.14(+0.84%)
Nov 18, 2004	16.40	16.42	16.27	16.27	15,598	-0.08(-0.50%)
Nov 17, 2004	16.35	16.36	16.35	16.35	4,771	+0.00(+0.00%)
Nov 16, 2004	16.27	16.35	16.21	16.35	2,752	-0.01(-0.07%)
Nov 15, 2004	16.35	16.39	16.35	16.36	2,569	+0.01(+0.07%)
Nov 12, 2004	16.03	16.36	16.03	16.35	6,973	+0.27(+1.69%)
Nov 11, 2004	16.24	16.24	16.08	16.08	4,954	+0.00(+0.00%)
Nov 10, 2004	16.68	16.68	16.08	16.08	5,321	-0.11(-0.67%)
Nov 09, 2004	16.25	16.25	16.18	16.18	1,284	+0.14(+0.85%)
Nov 08, 2004	15.94	16.35	15.94	16.05	22,204	-0.19(-1.17%)
Nov 05, 2004	16.10	16.24	16.10	16.24	8,074	+0.05(+0.34%)
Nov 04, 2004	16.20	16.20	16.18	16.18	4,954	-0.16(-1.00%)
Nov 03, 2004	16.54	16.54	16.24	16.35	11,010	+0.00(+0.00%)
Nov 02, 2004	16.30	16.53	16.26	16.35	17,800	+0.00(+0.00%)