Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.06	18.35	17.71	17.93	19,179	-0.07(-0.38%)
Dec 28, 2007	17.87	18.00	17.87	18.00	3,471	+0.10(+0.54%)
Dec 27, 2007	17.83	17.90	17.83	17.90	1,486	-0.08(-0.43%)
Dec 26, 2007	17.58	18.06	17.51	17.98	11,046	+0.39(+2.24%)
Dec 24, 2007	17.58	17.58	17.58	17.58	4,083	+0.28(+1.60%)
Dec 21, 2007	16.69	17.58	16.60	17.30	16,286	+0.34(+2.01%)
Dec 20, 2007	17.61	17.61	16.81	16.96	20,332	-0.30(-1.75%)
Dec 19, 2007	18.02	18.02	17.20	17.27	147,706	-0.27(-1.53%)
Dec 18, 2007	17.53	17.78	17.48	17.53	11,387	+0.17(+0.95%)
Dec 17, 2007	17.08	17.44	17.08	17.37	2,131	+0.31(+1.80%)
Dec 14, 2007	17.10	17.35	17.06	17.06	2,874	-0.21(-1.24%)
Dec 13, 2007	17.24	17.28	17.17	17.28	1,437	+0.09(+0.54%)
Dec 12, 2007	17.31	17.37	17.18	17.18	1,026	-0.11(-0.65%)
Dec 11, 2007	17.33	17.33	17.29	17.29	1,437	-0.12(-0.67%)
Dec 10, 2007	17.46	17.58	17.41	17.41	4,311	-0.00(-0.03%)
Dec 07, 2007	17.58	17.68	17.42	17.42	5,250	-0.27(-1.54%)
Dec 06, 2007	17.87	17.87	17.66	17.69	21,764	-0.05(-0.27%)
Dec 05, 2007	17.56	17.86	17.56	17.74	1,437	-0.08(-0.44%)
Dec 04, 2007	17.53	17.87	17.53	17.82	2,669	-0.10(-0.57%)
Dec 03, 2007	17.44	17.92	17.44	17.92	615	-0.00(-0.03%)
Nov 30, 2007	17.92	17.92	17.92	17.92	1,026	+0.00(+0.00%)
Nov 29, 2007	17.78	17.92	17.78	17.92	2,258	+0.26(+1.49%)
Nov 28, 2007	18.00	18.00	17.42	17.66	2,053	-0.16(-0.90%)
Nov 27, 2007	18.06	18.06	17.61	17.82	3,899	-0.10(-0.54%)
Nov 26, 2007	17.93	18.06	17.57	17.92	3,901	+0.04(+0.22%)
Nov 23, 2007	17.70	17.90	17.70	17.88	2,874	+0.16(+0.88%)
Nov 21, 2007	17.77	17.78	17.57	17.72	3,841	+0.07(+0.39%)
Nov 20, 2007	17.66	17.73	17.64	17.66	2,874	+0.00(+0.00%)
Nov 19, 2007	17.89	17.89	17.56	17.66	6,163	+0.03(+0.19%)
Nov 16, 2007	17.61	17.92	17.55	17.62	4,517	+0.34(+1.94%)
Nov 15, 2007	17.29	17.29	17.29	17.29	205	+0.52(+3.11%)
Nov 14, 2007	16.87	16.99	16.76	16.76	3,285	-0.27(-1.57%)
Nov 13, 2007	17.19	17.19	16.93	17.03	5,311	-0.26(-1.49%)
Nov 12, 2007	17.49	17.69	17.29	17.29	5,213	-0.56(-3.16%)
Nov 09, 2007	17.46	17.86	17.46	17.85	4,898	+0.56(+3.24%)
Nov 08, 2007	17.17	17.30	17.17	17.29	2,463	+0.00(+0.03%)
Nov 07, 2007	17.32	17.32	17.29	17.29	3,942	-0.15(-0.84%)
Nov 06, 2007	18.01	18.01	17.42	17.44	12,216	-0.53(-2.93%)
Nov 05, 2007	17.52	17.97	17.52	17.96	1,558	+0.45(+2.59%)
Nov 02, 2007	18.02	18.02	17.51	17.51	5,564	-0.50(-2.79%)
Nov 01, 2007	18.01	18.01	18.01	18.01	205	+0.12(+0.67%)
Oct 31, 2007	17.53	18.02	17.53	17.89	4,256	-0.13(-0.72%)
Oct 30, 2007	17.65	18.02	17.65	18.02	4,517	+0.68(+3.93%)
Oct 29, 2007	17.46	17.46	17.17	17.34	13,428	-0.13(-0.75%)
Oct 26, 2007	17.77	17.77	17.17	17.47	13,343	-0.06(-0.36%)
Oct 25, 2007	17.71	17.71	17.53	17.53	3,367	-0.34(-1.91%)
Oct 24, 2007	17.66	18.02	17.66	17.87	9,342	+0.22(+1.24%)
Oct 23, 2007	17.65	17.66	17.55	17.66	7,284	+0.12(+0.69%)
Oct 22, 2007	17.46	17.60	17.36	17.53	3,490	-0.11(-0.63%)
Oct 19, 2007	17.54	17.65	17.45	17.65	2,053	-0.03(-0.17%)
Oct 18, 2007	17.27	17.77	17.27	17.67	4,311	-0.10(-0.55%)
Oct 17, 2007	17.57	17.92	17.57	17.77	3,449	+0.27(+1.53%)
Oct 16, 2007	17.47	17.64	17.47	17.50	5,112	-0.32(-1.80%)
Oct 15, 2007	17.03	17.83	17.03	17.83	4,112	+0.32(+1.84%)
Oct 12, 2007	17.50	17.66	17.50	17.50	1,642	-0.08(-0.44%)
Oct 11, 2007	17.68	17.68	17.58	17.58	1,642	+0.16(+0.89%)
Oct 10, 2007	17.48	17.53	17.37	17.43	4,517	+0.04(+0.22%)
Oct 09, 2007	17.59	17.64	17.39	17.39	1,919	-0.28(-1.57%)
Oct 08, 2007	17.05	17.66	17.05	17.66	2,258	+0.62(+3.63%)
Oct 05, 2007	17.02	17.05	17.02	17.05	1,238	+0.24(+1.45%)
Oct 04, 2007	17.02	17.11	16.78	16.80	23,262	-0.22(-1.29%)
Oct 03, 2007	16.62	17.02	16.59	17.02	5,989	+0.04(+0.26%)
Oct 02, 2007	16.54	17.12	16.54	16.98	7,455	-0.31(-1.80%)