Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	3.285	3.285	3.258	3.285	371	-0.05(-1.61%)
Dec 30, 2002	3.339	3.339	3.339	3.339	2,971	+0.00(+0.00%)
Dec 27, 2002	3.339	3.339	3.339	3.339	0	+0.00(+0.00%)
Dec 26, 2002	3.339	3.339	3.339	3.339	371	+0.01(+0.16%)
Dec 24, 2002	3.333	3.333	3.333	3.333	371	-0.01(-0.16%)
Dec 23, 2002	3.339	3.339	3.339	3.339	0	+0.00(+0.00%)
Dec 20, 2002	3.554	3.554	3.231	3.339	30,269	-0.03(-0.80%)
Dec 19, 2002	3.603	3.996	3.366	3.366	4,085	+0.00(+0.00%)
Dec 18, 2002	3.366	3.366	3.366	3.366	0	+0.00(+0.00%)
Dec 17, 2002	3.366	3.366	3.366	3.366	0	+0.00(+0.00%)
Dec 16, 2002	3.366	3.366	3.366	3.366	0	+0.00(+0.00%)
Dec 13, 2002	3.366	3.366	3.366	3.366	0	+0.00(+0.00%)
Dec 12, 2002	3.366	3.366	3.366	3.366	2,042	-0.03(-0.79%)
Dec 11, 2002	3.527	3.527	3.393	3.393	10,585	-0.19(-5.39%)
Dec 10, 2002	3.586	3.586	3.586	3.586	185	+0.03(+0.89%)
Dec 09, 2002	3.554	3.554	3.554	3.554	0	+0.00(+0.00%)
Dec 06, 2002	3.554	3.554	3.554	3.554	0	+0.00(+0.00%)
Dec 05, 2002	3.769	3.769	3.554	3.554	2,042	-0.22(-5.71%)
Dec 04, 2002	3.769	3.769	3.769	3.769	0	+0.00(+0.00%)
Dec 03, 2002	3.769	3.769	3.769	3.769	5,013	-0.01(-0.28%)
Dec 02, 2002	3.796	3.796	3.780	3.780	9,470	+0.31(+9.01%)
Nov 29, 2002	3.468	3.468	3.468	3.468	185	-0.32(-8.51%)
Nov 27, 2002	3.790	3.790	3.790	3.790	0	+0.00(+0.00%)
Nov 26, 2002	3.458	3.790	3.458	3.790	1,114	+0.13(+3.51%)
Nov 25, 2002	3.662	3.662	3.662	3.662	0	+0.00(+0.00%)
Nov 22, 2002	3.662	3.662	3.662	3.662	0	+0.00(+0.00%)
Nov 21, 2002	3.662	3.662	3.662	3.662	0	+0.00(+0.00%)
Nov 20, 2002	3.662	3.662	3.662	3.662	742	-0.01(-0.15%)
Nov 19, 2002	3.667	3.667	3.667	3.667	0	+0.00(+0.00%)
Nov 18, 2002	3.667	3.667	3.667	3.667	0	+0.00(+0.00%)
Nov 15, 2002	3.667	3.667	3.667	3.667	0	+0.00(+0.00%)
Nov 14, 2002	3.667	3.667	3.667	3.667	0	+0.00(+0.00%)
Nov 13, 2002	3.673	3.673	3.667	3.667	2,785	-0.11(-2.85%)
Nov 12, 2002	3.775	3.775	3.775	3.775	0	+0.00(+0.00%)
Nov 11, 2002	3.775	3.775	3.775	3.775	0	+0.00(+0.00%)
Nov 08, 2002	3.780	3.780	3.769	3.775	1,857	-0.12(-3.18%)
Nov 07, 2002	3.899	3.899	3.899	3.899	0	+0.00(+0.00%)
Nov 06, 2002	3.899	3.899	3.899	3.899	0	+0.00(+0.00%)
Nov 05, 2002	3.899	3.899	3.899	3.899	371	+0.23(+6.31%)
Nov 04, 2002	3.667	3.667	3.667	3.667	371	-0.37(-9.20%)
Nov 01, 2002	4.039	4.039	4.039	4.039	185	+0.38(+10.29%)
Oct 31, 2002	3.662	3.662	3.662	3.662	0	+0.00(+0.00%)
Oct 30, 2002	3.662	3.662	3.662	3.662	0	+0.00(+0.00%)
Oct 29, 2002	3.662	3.662	3.662	3.662	185	-0.38(-9.33%)
Oct 28, 2002	4.039	4.039	4.039	4.039	0	+0.00(+0.00%)
Oct 25, 2002	4.039	4.039	4.039	4.039	0	+0.00(+0.00%)
Oct 24, 2002	4.039	4.039	4.039	4.039	0	+0.00(+0.00%)
Oct 23, 2002	4.033	4.039	4.033	4.039	928	+0.27(+7.14%)
Oct 22, 2002	3.769	3.769	3.769	3.769	0	+0.00(+0.00%)
Oct 21, 2002	3.769	3.769	3.769	3.769	0	+0.00(+0.00%)
Oct 18, 2002	3.769	3.769	3.769	3.769	185	+0.00(+0.00%)
Oct 17, 2002	3.769	3.769	3.769	3.769	185	-0.27(-6.67%)
Oct 16, 2002	3.769	4.039	3.769	4.039	742	+0.27(+7.14%)
Oct 15, 2002	3.635	3.769	3.635	3.769	18,755	+0.49(+14.94%)
Oct 14, 2002	3.279	3.279	3.279	3.279	1,671	-0.32(-8.83%)
Oct 11, 2002	3.597	3.597	3.597	3.597	0	+0.00(+0.00%)
Oct 10, 2002	3.597	3.597	3.597	3.597	0	+0.00(+0.00%)
Oct 09, 2002	3.743	3.958	3.554	3.597	3,714	-0.31(-7.86%)
Oct 08, 2002	3.904	3.904	3.904	3.904	0	+0.00(+0.00%)
Oct 07, 2002	3.904	3.904	3.904	3.904	0	+0.00(+0.00%)
Oct 04, 2002	3.904	3.904	3.904	3.904	0	+0.00(+0.00%)
Oct 03, 2002	3.904	3.904	3.904	3.904	0	+0.00(+0.00%)
Oct 02, 2002	3.738	3.904	3.738	3.904	557	+0.17(+4.47%)