Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	16.26	18.00	16.25	16.58	7,111	-0.96(-5.46%)
Feb 28, 2008	16.26	17.92	16.26	17.54	2,229	+0.55(+3.24%)
Feb 27, 2008	17.23	17.69	16.81	16.99	3,317	-0.23(-1.36%)
Feb 26, 2008	17.13	17.22	17.01	17.22	2,043	+0.53(+3.19%)
Feb 25, 2008	16.35	17.24	16.23	16.69	5,091	+0.17(+1.04%)
Feb 22, 2008	16.89	17.02	16.52	16.52	5,480	-0.72(-4.19%)
Feb 21, 2008	17.18	17.24	17.09	17.24	5,935	+0.51(+3.06%)
Feb 20, 2008	17.62	17.62	16.56	16.73	2,786	-0.35(-2.05%)
Feb 19, 2008	17.96	17.96	17.08	17.08	4,094	-0.20(-1.18%)
Feb 18, 2008	17.11	17.38	17.11	17.28	1,857	+0.00(+0.00%)
Feb 15, 2008	17.11	17.38	17.11	17.28	1,857	+0.17(+1.01%)
Feb 14, 2008	18.03	18.03	16.82	17.11	3,956	-0.61(-3.43%)
Feb 13, 2008	17.46	18.03	17.42	17.72	6,800	-0.05(-0.27%)
Feb 12, 2008	18.28	18.28	17.54	17.76	5,201	+0.13(+0.76%)
Feb 11, 2008	17.36	17.66	17.22	17.63	8,565	-0.51(-2.82%)
Feb 08, 2008	18.30	18.30	18.12	18.14	5,944	-0.04(-0.21%)
Feb 07, 2008	17.72	18.19	17.72	18.18	791	+0.34(+1.93%)
Feb 06, 2008	17.90	17.90	17.76	17.83	3,343	+0.26(+1.47%)
Feb 05, 2008	17.58	17.59	17.58	17.58	3,343	-0.30(-1.69%)
Feb 04, 2008	18.62	18.62	17.60	17.88	8,517	-0.43(-2.35%)
Feb 01, 2008	17.22	18.37	17.22	18.31	13,193	+1.23(+7.22%)
Jan 31, 2008	15.79	17.23	15.79	17.08	5,387	+0.74(+4.55%)
Jan 30, 2008	16.54	16.87	16.31	16.33	3,310	-0.25(-1.53%)
Jan 29, 2008	16.55	17.22	16.32	16.59	3,477	+0.04(+0.23%)
Jan 28, 2008	16.74	16.80	16.20	16.55	11,493	-0.23(-1.35%)
Jan 25, 2008	16.52	16.82	16.42	16.77	8,913	+0.18(+1.07%)
Jan 24, 2008	17.23	17.23	16.04	16.60	12,609	-0.63(-3.66%)
Jan 23, 2008	15.45	17.23	14.54	17.23	14,686	+0.40(+2.40%)
Jan 22, 2008	16.21	17.22	15.61	16.82	13,202	-0.40(-2.34%)
Jan 21, 2008	17.11	17.23	16.15	17.23	4,644	+0.00(+0.00%)
Jan 18, 2008	17.11	17.23	16.15	17.23	4,644	+0.30(+1.78%)
Jan 17, 2008	16.98	17.18	16.74	16.92	3,901	-0.30(-1.75%)
Jan 16, 2008	17.84	17.84	17.05	17.23	18,604	+0.12(+0.72%)
Jan 15, 2008	17.39	17.49	16.91	17.10	8,738	-0.66(-3.73%)
Jan 14, 2008	18.04	18.04	17.41	17.76	1,855	-0.23(-1.29%)
Jan 11, 2008	17.80	18.09	17.51	18.00	9,845	+0.39(+2.23%)
Jan 10, 2008	17.86	17.92	17.23	17.60	53,885	-0.25(-1.42%)
Jan 09, 2008	17.75	18.30	17.40	17.86	16,044	+0.26(+1.47%)
Jan 08, 2008	18.68	18.73	17.32	17.60	201,576	-1.40(-7.37%)
Jan 07, 2008	19.17	19.17	18.30	19.00	30,222	-0.28(-1.45%)
Jan 04, 2008	19.57	19.57	19.03	19.28	8,266	-0.29(-1.46%)
Jan 03, 2008	19.91	20.05	19.37	19.56	11,437	-0.53(-2.63%)
Jan 02, 2008	20.20	20.28	19.39	20.09	9,006	+0.27(+1.39%)
Jan 01, 2008	19.96	20.28	19.58	19.82	17,352	+0.00(+0.00%)
Dec 31, 2007	19.96	20.28	19.58	19.82	17,352	-0.08(-0.38%)
Dec 28, 2007	19.76	19.90	19.76	19.89	3,141	+0.11(+0.54%)
Dec 27, 2007	19.70	19.78	19.70	19.78	1,344	-0.09(-0.43%)
Dec 26, 2007	19.43	19.96	19.36	19.87	9,994	+0.44(+2.24%)
Dec 24, 2007	19.43	19.43	19.43	19.43	3,694	+0.31(+1.60%)
Dec 21, 2007	18.45	19.43	18.35	19.13	14,735	+0.38(+2.01%)
Dec 20, 2007	19.47	19.47	18.58	18.75	18,396	-0.33(-1.75%)
Dec 19, 2007	19.91	19.92	19.01	19.08	133,639	-0.30(-1.53%)
Dec 18, 2007	19.38	19.65	19.33	19.38	10,302	+0.18(+0.95%)
Dec 17, 2007	18.87	19.27	18.87	19.20	1,928	+0.34(+1.80%)
Dec 14, 2007	18.91	19.18	18.85	18.86	2,600	-0.24(-1.24%)
Dec 13, 2007	19.06	19.09	18.98	19.09	1,300	+0.10(+0.54%)
Dec 12, 2007	19.13	19.20	18.99	18.99	928	-0.12(-0.65%)
Dec 11, 2007	19.16	19.16	19.12	19.12	1,300	-0.13(-0.67%)
Dec 10, 2007	19.30	19.43	19.24	19.24	3,901	-0.01(-0.03%)
Dec 07, 2007	19.43	19.54	19.25	19.25	4,750	-0.30(-1.54%)
Dec 06, 2007	19.76	19.76	19.51	19.55	19,691	-0.05(-0.27%)
Dec 05, 2007	19.41	19.74	19.41	19.61	1,300	-0.09(-0.44%)
Dec 04, 2007	19.38	19.75	19.38	19.69	2,414	-0.11(-0.57%)