Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.65	17.72	17.55	17.71	7,797	+0.17(+0.98%)
Dec 28, 2006	17.55	17.69	17.08	17.54	11,985	+0.27(+1.56%)
Dec 27, 2006	17.23	17.43	17.16	17.27	7,541	+0.12(+0.72%)
Dec 26, 2006	17.29	17.40	16.91	17.15	24,768	-0.18(-1.06%)
Dec 22, 2006	17.09	17.70	17.09	17.33	17,775	+0.24(+1.42%)
Dec 21, 2006	17.45	17.45	16.82	17.09	103,415	-0.36(-2.07%)
Dec 20, 2006	17.48	18.19	17.05	17.45	64,746	+0.13(+0.78%)
Dec 19, 2006	17.48	17.50	17.24	17.31	4,518	-0.04(-0.25%)
Dec 18, 2006	17.32	17.50	17.31	17.36	1,292	-0.15(-0.83%)
Dec 15, 2006	17.50	17.50	17.36	17.50	2,271	+0.00(+0.00%)
Dec 14, 2006	17.29	17.50	17.29	17.50	8,542	+0.08(+0.43%)
Dec 13, 2006	17.43	17.43	17.42	17.43	1,299	+0.03(+0.17%)
Dec 12, 2006	17.21	17.43	17.21	17.40	4,456	+0.11(+0.64%)
Dec 11, 2006	17.37	17.37	17.23	17.29	3,355	+0.00(+0.00%)
Dec 08, 2006	17.24	17.29	16.64	17.29	8,176	+0.03(+0.16%)
Dec 07, 2006	17.26	17.36	17.25	17.26	6,128	+0.04(+0.25%)
Dec 06, 2006	17.20	17.50	16.77	17.22	11,457	+0.02(+0.09%)
Dec 05, 2006	17.22	17.39	16.94	17.20	15,725	+0.11(+0.63%)
Dec 04, 2006	16.75	17.28	16.74	17.09	10,594	+0.44(+2.65%)
Dec 01, 2006	16.36	16.96	16.36	16.65	11,424	+0.32(+1.98%)
Nov 30, 2006	16.42	16.42	16.33	16.33	1,671	+0.07(+0.43%)
Nov 29, 2006	16.28	16.28	16.21	16.26	3,714	+0.11(+0.70%)
Nov 28, 2006	16.02	16.14	16.02	16.14	2,235	-0.09(-0.53%)
Nov 27, 2006	16.34	16.36	16.17	16.23	4,362	-0.06(-0.36%)
Nov 24, 2006	16.15	16.29	16.02	16.29	5,013	+0.21(+1.31%)
Nov 22, 2006	16.10	16.15	15.90	16.08	7,383	+0.09(+0.57%)
Nov 21, 2006	16.00	16.10	15.99	15.99	3,156	+0.11(+0.68%)
Nov 20, 2006	15.54	15.98	15.47	15.88	8,798	+0.48(+3.11%)
Nov 17, 2006	15.35	15.40	15.35	15.40	10,971	+0.05(+0.32%)
Nov 16, 2006	15.36	15.37	15.35	15.35	14,876	+0.01(+0.04%)
Nov 15, 2006	15.35	15.35	15.21	15.35	9,782	+0.00(+0.00%)
Nov 14, 2006	15.35	15.35	15.29	15.35	1,121	+0.00(+0.00%)
Nov 13, 2006	15.40	15.40	15.25	15.35	1,299	-0.05(-0.35%)
Nov 10, 2006	14.75	15.40	14.75	15.40	13,296	+0.85(+5.81%)
Nov 09, 2006	14.56	14.56	14.56	14.56	371	+0.26(+1.81%)
Nov 08, 2006	14.36	14.46	14.08	14.30	7,866	-0.17(-1.15%)
Nov 07, 2006	14.46	14.46	14.35	14.46	555	+0.12(+0.83%)
Nov 06, 2006	14.81	14.91	14.24	14.35	13,058	-0.46(-3.13%)
Nov 03, 2006	14.81	14.98	14.81	14.81	9,745	+0.03(+0.18%)
Nov 02, 2006	14.81	14.81	14.78	14.78	15,576	-0.03(-0.18%)
Nov 01, 2006	14.03	15.07	14.03	14.81	10,005	-0.12(-0.83%)
Oct 31, 2006	15.06	15.06	14.93	14.93	12,440	-0.06(-0.43%)
Oct 30, 2006	15.02	15.08	14.97	15.00	18,750	-0.07(-0.46%)
Oct 27, 2006	14.81	15.07	14.78	15.07	17,158	+0.09(+0.61%)
Oct 26, 2006	15.00	15.00	14.75	14.98	3,156	+0.06(+0.43%)
Oct 25, 2006	14.94	15.03	14.75	14.91	2,599	+0.08(+0.51%)
Oct 24, 2006	14.92	14.92	14.84	14.84	5,015	-0.08(-0.54%)
Oct 23, 2006	14.89	14.97	14.75	14.92	14,921	-0.11(-0.72%)
Oct 20, 2006	15.07	15.07	15.02	15.02	371	-0.02(-0.14%)
Oct 19, 2006	15.11	15.13	14.91	15.05	11,236	-0.03(-0.21%)
Oct 18, 2006	15.08	15.08	14.88	15.08	18,663	+0.16(+1.08%)
Oct 17, 2006	14.79	14.92	14.79	14.92	8,542	+0.13(+0.87%)
Oct 16, 2006	14.78	14.79	14.67	14.79	2,414	+0.01(+0.04%)
Oct 13, 2006	14.80	15.07	14.77	14.78	7,855	-0.26(-1.75%)
Oct 12, 2006	14.87	15.05	14.71	15.05	8,174	+0.17(+1.16%)
Oct 11, 2006	14.97	15.07	14.70	14.87	7,056	-0.12(-0.79%)
Oct 10, 2006	14.99	14.99	14.99	14.99	0	+0.00(+0.00%)
Oct 09, 2006	15.08	15.13	14.79	14.99	1,485	+0.02(+0.14%)
Oct 06, 2006	14.67	14.97	14.67	14.97	3,389	+0.00(+0.00%)
Oct 05, 2006	14.77	14.97	14.32	14.97	20,334	+0.22(+1.46%)
Oct 04, 2006	14.66	14.81	14.57	14.75	7,366	+0.09(+0.62%)
Oct 03, 2006	14.52	14.73	14.51	14.66	32,687	+0.01(+0.04%)