Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.53	15.23	14.53	15.23	3,962	+0.70(+4.82%)
Dec 29, 2005	14.77	15.03	14.47	14.53	4,607	-0.26(-1.78%)
Dec 28, 2005	14.77	14.79	14.72	14.79	2,043	+0.10(+0.66%)
Dec 27, 2005	14.70	14.70	14.70	14.70	371	-0.05(-0.34%)
Dec 23, 2005	14.32	14.79	14.21	14.75	5,714	+0.17(+1.15%)
Dec 22, 2005	15.61	15.67	14.53	14.58	25,660	-0.79(-5.14%)
Dec 21, 2005	14.27	15.37	14.27	15.37	11,703	+0.99(+6.91%)
Dec 20, 2005	14.32	14.52	14.32	14.37	4,644	-0.07(-0.48%)
Dec 19, 2005	14.53	14.53	14.44	14.44	1,671	-0.04(-0.26%)
Dec 16, 2005	14.49	14.49	14.48	14.48	3,811	-0.05(-0.37%)
Dec 15, 2005	14.54	14.54	14.53	14.53	2,996	-0.06(-0.44%)
Dec 14, 2005	14.53	14.60	14.53	14.60	2,043	+0.21(+1.46%)
Dec 13, 2005	14.53	14.53	14.29	14.39	8,419	-0.31(-2.12%)
Dec 12, 2005	14.70	14.70	14.70	14.70	185	-0.13(-0.86%)
Dec 09, 2005	14.67	14.84	14.67	14.83	1,486	-0.03(-0.22%)
Dec 08, 2005	14.54	14.86	14.53	14.86	12,470	-0.18(-1.22%)
Dec 07, 2005	15.05	15.05	15.05	15.05	0	+0.00(+0.00%)
Dec 06, 2005	15.10	15.10	15.05	15.05	505	-0.03(-0.18%)
Dec 05, 2005	14.82	15.07	14.82	15.07	3,823	-0.08(-0.53%)
Dec 02, 2005	15.15	15.15	15.15	15.15	185	-0.24(-1.57%)
Dec 01, 2005	15.12	15.40	15.12	15.40	743	+0.32(+2.14%)
Nov 30, 2005	15.03	15.21	14.81	15.07	6,472	-0.32(-2.10%)
Nov 29, 2005	15.40	15.40	15.40	15.40	928	+0.00(+0.00%)
Nov 28, 2005	15.40	15.40	15.40	15.40	185	+0.00(+0.00%)
Nov 25, 2005	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 23, 2005	15.40	15.72	15.40	15.40	7,949	-0.32(-2.02%)
Nov 22, 2005	15.71	15.71	15.71	15.71	371	+0.32(+2.06%)
Nov 21, 2005	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 18, 2005	14.95	15.40	14.95	15.40	1,671	+0.10(+0.67%)
Nov 17, 2005	15.06	15.29	15.06	15.29	650	-0.10(-0.66%)
Nov 16, 2005	15.39	15.40	15.24	15.40	1,300	+0.00(+0.00%)
Nov 15, 2005	15.32	15.40	15.32	15.40	1,961	-0.02(-0.14%)
Nov 14, 2005	15.40	15.42	15.40	15.42	1,857	+0.02(+0.14%)
Nov 11, 2005	15.40	15.40	15.40	15.40	7,330	+0.00(+0.00%)
Nov 10, 2005	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 09, 2005	15.39	15.40	15.39	15.40	928	+0.09(+0.56%)
Nov 08, 2005	15.32	15.32	15.31	15.31	992	-0.03(-0.21%)
Nov 07, 2005	15.39	15.39	15.23	15.34	1,876	+0.12(+0.81%)
Nov 04, 2005	15.22	15.22	15.22	15.22	0	+0.00(+0.00%)
Nov 03, 2005	15.40	15.40	15.22	15.22	1,679	-0.18(-1.15%)
Nov 02, 2005	15.40	15.40	15.40	15.40	185	+0.05(+0.35%)
Nov 01, 2005	15.00	15.40	15.00	15.34	8,359	-0.16(-1.04%)
Oct 31, 2005	15.21	15.56	15.21	15.50	9,111	+0.12(+0.80%)
Oct 28, 2005	15.17	15.71	14.43	15.38	5,420	+0.20(+1.35%)
Oct 27, 2005	15.42	15.48	15.05	15.17	3,642	-1.11(-6.79%)
Oct 26, 2005	15.21	16.28	15.21	16.28	941	+1.17(+7.74%)
Oct 25, 2005	14.96	15.11	14.86	15.11	1,162	+0.25(+1.70%)
Oct 24, 2005	14.58	15.21	14.58	14.86	1,857	-0.35(-2.30%)
Oct 21, 2005	14.42	15.21	14.35	15.21	1,114	+0.12(+0.82%)
Oct 20, 2005	15.08	15.08	15.08	15.08	1,504	-0.02(-0.11%)
Oct 19, 2005	15.21	15.21	15.10	15.10	2,619	+0.13(+0.90%)
Oct 18, 2005	14.89	15.16	14.89	14.96	1,172	+0.03(+0.18%)
Oct 17, 2005	14.88	14.94	14.88	14.94	2,043	+0.10(+0.69%)
Oct 14, 2005	15.29	15.38	14.83	14.84	4,642	-0.39(-2.58%)
Oct 13, 2005	15.28	15.28	15.07	15.23	2,180	-0.27(-1.77%)
Oct 12, 2005	16.27	16.51	15.50	15.50	7,016	-0.97(-5.86%)
Oct 11, 2005	16.14	16.52	16.13	16.47	1,486	+0.13(+0.80%)
Oct 10, 2005	16.34	16.37	16.34	16.34	1,114	-0.47(-2.82%)
Oct 07, 2005	16.12	16.81	16.12	16.81	447	+0.40(+2.46%)
Oct 06, 2005	16.42	16.82	15.77	16.41	1,300	-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%)