Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.85	14.88	14.53	14.72	9,326	-0.00(-0.03%)
Jan 30, 2006	14.72	14.98	14.72	14.73	1,375	-0.04(-0.30%)
Jan 27, 2006	14.77	14.83	14.77	14.77	1,650	+0.02(+0.11%)
Jan 26, 2006	15.00	15.00	14.76	14.76	1,148	-0.25(-1.64%)
Jan 25, 2006	15.12	15.12	15.00	15.00	1,100	-0.13(-0.83%)
Jan 24, 2006	15.13	15.13	15.13	15.13	1,650	+0.14(+0.91%)
Jan 23, 2006	14.91	15.12	14.77	14.99	1,650	-0.55(-3.51%)
Jan 20, 2006	14.98	15.60	14.93	15.54	4,800	-0.15(-0.94%)
Jan 19, 2006	15.35	16.08	14.96	15.68	11,428	+0.34(+2.24%)
Jan 18, 2006	15.34	15.34	15.34	15.34	0	+0.00(+0.00%)
Jan 17, 2006	15.48	15.51	15.15	15.34	4,402	+0.03(+0.21%)
Jan 13, 2006	15.29	15.31	15.11	15.31	599	+0.01(+0.04%)
Jan 12, 2006	15.08	15.42	15.08	15.30	917	-0.08(-0.50%)
Jan 11, 2006	15.32	15.43	14.45	15.38	3,635	+0.09(+0.61%)
Jan 10, 2006	14.57	15.52	14.57	15.29	2,667	-0.27(-1.73%)
Jan 09, 2006	15.56	15.56	15.56	15.56	366	-0.05(-0.32%)
Jan 06, 2006	15.70	16.27	15.10	15.60	9,938	-0.42(-2.63%)
Jan 05, 2006	15.77	16.06	15.77	16.03	1,467	+0.33(+2.10%)
Jan 04, 2006	15.21	15.74	15.21	15.70	3,760	+0.43(+2.83%)
Jan 03, 2006	14.91	15.41	14.91	15.27	3,008	-0.16(-1.01%)
Dec 30, 2005	14.71	15.42	14.71	15.42	3,912	+0.71(+4.82%)
Dec 29, 2005	14.95	15.23	14.65	14.71	4,549	-0.27(-1.78%)
Dec 28, 2005	14.95	14.98	14.90	14.98	2,017	+0.10(+0.66%)
Dec 27, 2005	14.88	14.88	14.88	14.88	366	-0.05(-0.34%)
Dec 23, 2005	14.51	14.98	14.39	14.93	5,642	+0.17(+1.15%)
Dec 22, 2005	15.81	15.87	14.72	14.76	25,339	-0.80(-5.14%)
Dec 21, 2005	14.45	15.56	14.45	15.56	11,556	+1.01(+6.91%)
Dec 20, 2005	14.50	14.70	14.50	14.55	4,586	-0.07(-0.48%)
Dec 19, 2005	14.72	14.72	14.63	14.63	1,650	-0.04(-0.26%)
Dec 16, 2005	14.67	14.67	14.66	14.66	3,764	-0.05(-0.37%)
Dec 15, 2005	14.73	14.73	14.72	14.72	2,958	-0.07(-0.44%)
Dec 14, 2005	14.72	14.78	14.72	14.78	2,017	+0.21(+1.46%)
Dec 13, 2005	14.72	14.72	14.47	14.57	8,313	-0.32(-2.12%)
Dec 12, 2005	14.89	14.89	14.89	14.89	183	-0.13(-0.86%)
Dec 09, 2005	14.85	15.02	14.85	15.02	1,467	-0.03(-0.22%)
Dec 08, 2005	14.72	15.05	14.72	15.05	12,314	-0.19(-1.22%)
Dec 07, 2005	15.24	15.24	15.24	15.24	0	+0.00(+0.00%)
Dec 06, 2005	15.29	15.29	15.24	15.24	498	-0.03(-0.18%)
Dec 05, 2005	15.01	15.26	15.01	15.26	3,775	-0.08(-0.53%)
Dec 02, 2005	15.35	15.35	15.35	15.35	183	-0.25(-1.57%)
Dec 01, 2005	15.31	15.59	15.31	15.59	733	+0.33(+2.14%)
Nov 30, 2005	15.23	15.40	15.00	15.26	6,391	-0.33(-2.10%)
Nov 29, 2005	15.59	15.59	15.59	15.59	917	+0.00(+0.00%)
Nov 28, 2005	15.59	15.59	15.59	15.59	183	+0.00(+0.00%)
Nov 25, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 23, 2005	15.59	15.92	15.59	15.59	7,849	-0.32(-2.02%)
Nov 22, 2005	15.91	15.91	15.91	15.91	366	+0.32(+2.06%)
Nov 21, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 18, 2005	15.14	15.59	15.14	15.59	1,650	+0.10(+0.67%)
Nov 17, 2005	15.25	15.49	15.25	15.49	642	-0.10(-0.66%)
Nov 16, 2005	15.59	15.59	15.43	15.59	1,284	+0.00(+0.00%)
Nov 15, 2005	15.51	15.59	15.51	15.59	1,937	-0.02(-0.14%)
Nov 14, 2005	15.59	15.62	15.59	15.61	1,834	+0.02(+0.14%)
Nov 11, 2005	15.59	15.59	15.59	15.59	7,238	+0.00(+0.00%)
Nov 10, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 09, 2005	15.59	15.59	15.59	15.59	917	+0.09(+0.56%)
Nov 08, 2005	15.51	15.51	15.50	15.50	979	-0.03(-0.21%)
Nov 07, 2005	15.59	15.59	15.42	15.54	1,852	+0.13(+0.81%)
Nov 04, 2005	15.41	15.41	15.41	15.41	0	+0.00(+0.00%)
Nov 03, 2005	15.59	15.59	15.41	15.41	1,658	-0.18(-1.15%)
Nov 02, 2005	15.59	15.59	15.59	15.59	183	+0.05(+0.35%)