Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.21	15.56	15.21	15.51	9,108	+0.12(+0.81%)
Oct 28, 2005	15.18	15.71	14.44	15.38	5,418	+0.20(+1.35%)
Oct 27, 2005	15.42	15.48	15.05	15.18	3,641	-1.11(-6.79%)
Oct 26, 2005	15.21	16.29	15.21	16.29	941	+1.17(+7.74%)
Oct 25, 2005	14.97	15.12	14.86	15.12	1,162	+0.25(+1.70%)
Oct 24, 2005	14.59	15.21	14.59	14.86	1,857	-0.35(-2.30%)
Oct 21, 2005	14.43	15.21	14.36	15.21	1,114	+0.12(+0.82%)
Oct 20, 2005	15.09	15.09	15.09	15.09	1,504	-0.02(-0.11%)
Oct 19, 2005	15.21	15.21	15.10	15.10	2,618	+0.13(+0.90%)
Oct 18, 2005	14.89	15.16	14.89	14.97	1,171	+0.03(+0.18%)
Oct 17, 2005	14.89	14.94	14.89	14.94	2,042	+0.10(+0.69%)
Oct 14, 2005	15.29	15.39	14.84	14.84	4,640	-0.39(-2.58%)
Oct 13, 2005	15.28	15.28	15.08	15.23	2,180	-0.27(-1.77%)
Oct 12, 2005	16.28	16.52	15.50	15.51	7,013	-0.97(-5.86%)
Oct 11, 2005	16.14	16.53	16.14	16.47	1,485	+0.13(+0.80%)
Oct 10, 2005	16.35	16.38	16.34	16.34	1,114	-0.47(-2.82%)
Oct 07, 2005	16.13	16.82	16.13	16.82	447	+0.40(+2.46%)
Oct 06, 2005	16.42	16.83	15.77	16.41	1,299	-0.01(-0.07%)
Oct 05, 2005	16.42	16.42	16.42	16.42	0	+0.00(+0.00%)
Oct 04, 2005	16.69	16.69	16.42	16.42	557	-0.32(-1.93%)
Oct 03, 2005	16.75	16.75	16.67	16.75	3,992	-0.07(-0.43%)
Sep 30, 2005	16.77	16.82	16.04	16.82	928	+0.53(+3.27%)
Sep 29, 2005	16.15	16.29	16.15	16.29	928	+0.27(+1.71%)
Sep 28, 2005	15.86	16.01	15.86	16.01	768	-0.01(-0.03%)
Sep 27, 2005	16.10	16.39	16.02	16.02	1,485	-0.39(-2.39%)
Sep 26, 2005	16.12	16.41	16.12	16.41	928	-0.06(-0.36%)
Sep 23, 2005	16.47	16.49	16.47	16.47	928	+0.29(+1.80%)
Sep 22, 2005	16.62	16.62	16.18	16.18	948	+0.00(+0.00%)
Sep 21, 2005	17.13	17.13	16.18	16.18	9,927	-0.93(-5.43%)
Sep 20, 2005	16.77	17.11	16.77	17.11	371	+0.34(+2.01%)
Sep 19, 2005	16.57	16.77	16.57	16.77	371	+0.08(+0.48%)
Sep 16, 2005	16.69	16.69	16.69	16.69	298	-0.06(-0.34%)
Sep 15, 2005	16.73	16.75	16.73	16.75	742	+0.02(+0.11%)
Sep 14, 2005	16.77	16.78	16.59	16.73	2,042	-0.21(-1.22%)
Sep 13, 2005	16.69	16.94	16.55	16.94	2,228	+0.15(+0.89%)
Sep 12, 2005	16.79	16.79	16.79	16.79	185	-0.41(-2.41%)
Sep 09, 2005	16.61	17.20	16.61	17.20	1,077	+0.01(+0.06%)
Sep 08, 2005	16.77	17.19	16.77	17.19	2,614	+0.77(+4.66%)
Sep 07, 2005	16.77	16.94	16.43	16.43	4,644	-0.33(-1.94%)
Sep 06, 2005	16.39	16.77	16.39	16.75	4,980	+0.49(+3.00%)
Sep 02, 2005	16.28	16.29	16.22	16.27	1,459	+0.11(+0.69%)
Sep 01, 2005	16.15	16.24	16.15	16.15	742	-0.02(-0.10%)
Aug 31, 2005	15.83	16.17	15.83	16.17	2,254	+0.02(+0.12%)
Aug 30, 2005	16.15	16.17	15.62	16.15	4,265	+0.20(+1.23%)
Aug 29, 2005	15.96	15.96	15.96	15.96	0	+0.00(+0.00%)
Aug 26, 2005	15.96	15.96	15.96	15.96	0	+0.00(+0.00%)
Aug 25, 2005	16.12	16.15	15.96	15.96	1,299	+0.13(+0.85%)
Aug 24, 2005	15.99	16.07	15.82	15.82	557	-0.26(-1.64%)
Aug 23, 2005	15.62	16.12	15.62	16.08	14,646	+0.15(+0.95%)
Aug 22, 2005	15.68	15.93	15.68	15.93	1,485	+0.01(+0.03%)
Aug 19, 2005	15.62	16.12	15.62	15.93	5,385	-0.22(-1.33%)
Aug 18, 2005	16.14	16.14	16.14	16.14	0	+0.00(+0.00%)
Aug 17, 2005	15.91	16.14	15.80	16.14	13,977	+0.09(+0.56%)
Aug 16, 2005	16.67	16.67	15.62	16.05	8,443	-0.14(-0.89%)
Aug 15, 2005	16.69	16.69	15.89	16.20	13,814	-0.49(-2.94%)
Aug 12, 2005	16.70	16.88	16.68	16.69	3,899	-0.23(-1.38%)
Aug 11, 2005	16.92	16.92	16.92	16.92	0	+0.00(+0.00%)
Aug 10, 2005	17.09	17.09	16.92	16.92	742	-0.47(-2.71%)
Aug 09, 2005	16.55	17.39	16.25	17.39	3,899	+0.60(+3.59%)
Aug 08, 2005	16.99	16.99	16.69	16.79	557	-0.27(-1.58%)
Aug 05, 2005	17.36	17.36	17.06	17.06	1,671	-0.33(-1.92%)
Aug 04, 2005	17.36	17.50	17.36	17.39	2,414	+0.02(+0.11%)
Aug 03, 2005	17.34	17.44	17.13	17.37	3,435	+0.10(+0.57%)
Aug 02, 2005	16.89	17.31	16.89	17.27	1,114	+0.45(+2.66%)