Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.923	6.950	6.923	6.950	4,586	+0.11(+1.59%)
Nov 26, 2003	6.841	6.841	6.841	6.841	0	+0.00(+0.00%)
Nov 25, 2003	6.841	6.841	6.841	6.841	0	+0.00(+0.00%)
Nov 24, 2003	6.847	6.847	6.841	6.841	1,632	+0.03(+0.40%)
Nov 21, 2003	6.814	6.814	6.814	6.814	0	+0.00(+0.00%)
Nov 20, 2003	6.814	6.896	6.814	6.814	3,118	-0.11(-1.57%)
Nov 19, 2003	6.950	6.950	6.923	6.923	2,935	+0.05(+0.79%)
Nov 18, 2003	6.918	6.923	6.836	6.869	9,172	+0.03(+0.40%)
Nov 17, 2003	6.760	6.847	6.760	6.841	10,272	+0.06(+0.88%)
Nov 14, 2003	6.754	6.781	6.721	6.781	5,077	-0.03(-0.48%)
Nov 13, 2003	6.760	6.814	6.760	6.814	15,409	+0.00(+0.00%)
Nov 12, 2003	6.814	6.814	6.786	6.814	2,825	+0.13(+1.95%)
Nov 11, 2003	6.684	6.684	6.684	6.684	0	+0.00(+0.00%)
Nov 10, 2003	6.683	6.732	6.683	6.684	6,787	-0.08(-1.12%)
Nov 07, 2003	6.760	6.760	6.760	6.760	1,834	+0.10(+1.47%)
Nov 06, 2003	6.661	6.661	6.661	6.661	183	-0.02(-0.24%)
Nov 05, 2003	6.634	6.700	6.634	6.678	8,438	+0.00(+0.00%)
Nov 04, 2003	6.678	6.678	6.678	6.678	183	+0.00(+0.00%)
Nov 03, 2003	6.678	6.678	6.678	6.678	917	-0.05(-0.73%)
Oct 31, 2003	6.623	6.727	6.623	6.727	4,952	+0.10(+1.56%)
Oct 30, 2003	6.623	6.623	6.623	6.623	0	+0.00(+0.00%)
Oct 29, 2003	6.536	6.623	6.536	6.623	2,568	+0.00(+0.00%)
Oct 28, 2003	6.596	6.623	6.596	6.623	4,586	+0.03(+0.41%)
Oct 27, 2003	6.460	6.596	6.460	6.596	4,769	+0.00(+0.00%)
Oct 24, 2003	6.596	6.601	6.596	6.596	3,485	-0.03(-0.41%)
Oct 23, 2003	6.623	6.705	6.569	6.623	11,556	+0.22(+3.40%)
Oct 22, 2003	6.405	6.405	6.405	6.405	183	-0.26(-3.92%)
Oct 21, 2003	6.460	6.667	6.460	6.667	3,852	+0.19(+2.95%)
Oct 20, 2003	6.548	6.623	6.476	6.476	7,154	-0.15(-2.22%)
Oct 17, 2003	6.530	6.623	6.530	6.623	9,905	+0.00(+0.01%)
Oct 16, 2003	6.623	6.623	6.623	6.623	0	+0.00(+0.00%)
Oct 15, 2003	6.623	6.623	6.623	6.623	0	+0.00(+0.00%)
Oct 14, 2003	6.269	6.623	6.269	6.623	31,919	+0.35(+5.64%)
Oct 13, 2003	6.133	6.269	6.133	6.269	10,639	+0.19(+3.14%)
Oct 10, 2003	6.024	6.078	6.024	6.078	366	+0.00(+0.00%)
Oct 09, 2003	6.187	6.214	6.062	6.078	2,384	-0.11(-1.76%)
Oct 08, 2003	6.149	6.187	5.942	6.187	2,017	-0.02(-0.26%)
Oct 07, 2003	6.204	6.204	6.204	6.204	183	+0.00(+0.00%)
Oct 06, 2003	6.203	6.204	6.203	6.204	733	+0.10(+1.70%)
Oct 03, 2003	6.100	6.100	6.100	6.100	0	+0.00(+0.00%)
Oct 02, 2003	6.100	6.100	6.100	6.100	0	+0.00(+0.00%)
Oct 01, 2003	6.089	6.100	6.089	6.100	366	+0.57(+10.25%)
Sep 30, 2003	5.533	5.533	5.533	5.533	183	-0.25(-4.34%)
Sep 29, 2003	5.610	6.454	5.610	5.784	1,100	-0.38(-6.19%)
Sep 26, 2003	5.615	6.165	5.615	6.165	5,686	-0.17(-2.75%)
Sep 25, 2003	6.345	6.460	6.089	6.340	8,695	+0.27(+4.48%)
Sep 24, 2003	6.068	6.068	6.068	6.068	0	+0.00(+0.00%)
Sep 23, 2003	6.068	6.068	6.068	6.068	183	-0.39(-6.07%)
Sep 22, 2003	6.460	6.460	6.460	6.460	0	+0.00(+0.00%)
Sep 19, 2003	5.991	6.460	5.942	6.460	30,635	+0.46(+7.73%)
Sep 18, 2003	5.942	6.209	5.827	5.996	12,474	+0.05(+0.92%)
Sep 17, 2003	5.588	5.942	5.588	5.942	24,067	+0.22(+3.81%)
Sep 16, 2003	5.718	5.724	5.718	5.724	9,355	+0.10(+1.84%)
Sep 15, 2003	5.620	5.620	5.620	5.620	0	+0.00(+0.00%)
Sep 12, 2003	5.680	5.680	5.620	5.620	366	+0.05(+0.98%)
Sep 11, 2003	5.533	5.566	5.528	5.566	2,384	+0.01(+0.10%)
Sep 10, 2003	5.729	5.729	5.479	5.560	20,178	-0.01(-0.20%)
Sep 09, 2003	5.506	5.571	5.506	5.571	1,650	+0.11(+1.97%)
Sep 08, 2003	5.517	5.751	5.462	5.464	11,556	-0.05(-0.86%)
Sep 05, 2003	5.751	5.511	5.511	5.511	183	-0.05(-0.87%)
Sep 04, 2003	5.773	5.773	5.555	5.560	8,438	-0.20(-3.42%)
Sep 03, 2003	5.942	5.980	5.757	5.757	11,006	-0.19(-3.12%)