Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.13	14.86	14.25	14.86	8,620	+0.73(+5.17%)
Feb 27, 2006	14.51	14.51	14.13	14.13	4,515	-0.24(-1.66%)
Feb 24, 2006	14.36	14.37	14.22	14.37	2,462	-0.03(-0.20%)
Feb 23, 2006	14.46	14.46	14.33	14.40	615	-0.07(-0.50%)
Feb 22, 2006	14.40	14.80	14.40	14.47	3,283	+0.10(+0.71%)
Feb 21, 2006	14.37	14.37	14.36	14.37	1,026	-0.01(-0.07%)
Feb 17, 2006	14.42	14.42	13.92	14.38	6,126	-0.14(-0.97%)
Feb 16, 2006	14.34	14.59	14.34	14.52	2,668	+0.13(+0.88%)
Feb 15, 2006	14.15	14.96	13.91	14.39	20,545	-0.12(-0.81%)
Feb 14, 2006	13.34	14.51	13.15	14.51	6,699	+1.26(+9.49%)
Feb 13, 2006	13.32	13.43	13.25	13.25	7,081	-0.06(-0.42%)
Feb 10, 2006	13.15	13.33	13.15	13.31	6,362	+0.14(+1.05%)
Feb 09, 2006	13.15	13.17	13.15	13.17	5,028	+0.01(+0.11%)
Feb 08, 2006	13.19	13.19	13.15	13.15	42,369	-0.01(-0.07%)
Feb 07, 2006	13.29	13.29	13.16	13.16	9,866	-0.28(-2.07%)
Feb 06, 2006	13.29	13.60	13.29	13.44	1,436	-0.08(-0.61%)
Feb 03, 2006	13.15	13.54	13.15	13.53	9,837	+0.37(+2.81%)
Feb 02, 2006	13.25	13.25	13.15	13.15	11,649	+0.00(+0.00%)
Feb 01, 2006	13.15	13.49	13.14	13.15	60,638	-0.00(-0.04%)
Jan 31, 2006	13.28	13.30	12.98	13.16	10,434	-0.00(-0.03%)
Jan 30, 2006	13.15	13.39	13.15	13.16	1,539	-0.04(-0.30%)
Jan 27, 2006	13.20	13.25	13.20	13.20	1,847	+0.01(+0.11%)
Jan 26, 2006	13.41	13.41	13.19	13.19	1,284	-0.22(-1.63%)
Jan 25, 2006	13.52	13.52	13.41	13.41	1,231	-0.11(-0.83%)
Jan 24, 2006	13.52	13.52	13.52	13.52	1,847	+0.12(+0.91%)
Jan 23, 2006	13.33	13.52	13.20	13.40	1,847	-0.49(-3.51%)
Jan 20, 2006	13.39	13.94	13.34	13.89	5,371	-0.13(-0.94%)
Jan 19, 2006	13.72	14.37	13.37	14.02	12,787	+0.31(+2.24%)
Jan 18, 2006	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Jan 17, 2006	13.83	13.86	13.54	13.71	4,925	+0.03(+0.21%)
Jan 13, 2006	13.67	13.68	13.50	13.68	671	+0.00(+0.04%)
Jan 12, 2006	13.48	13.78	13.48	13.68	1,026	-0.07(-0.50%)
Jan 11, 2006	13.69	13.79	12.91	13.74	4,068	+0.08(+0.61%)
Jan 10, 2006	13.02	13.87	13.02	13.66	2,984	-0.24(-1.73%)
Jan 09, 2006	13.90	13.90	13.90	13.90	410	-0.04(-0.32%)
Jan 06, 2006	14.03	14.54	13.50	13.95	11,120	-0.38(-2.63%)
Jan 05, 2006	14.09	14.35	14.09	14.32	1,641	+0.29(+2.10%)
Jan 04, 2006	13.59	14.07	13.59	14.03	4,207	+0.39(+2.83%)
Jan 03, 2006	13.33	13.78	13.33	13.64	3,366	-0.14(-1.01%)
Dec 30, 2005	13.15	13.78	13.15	13.78	4,377	+0.63(+4.82%)
Dec 29, 2005	13.37	13.61	13.10	13.15	5,090	-0.24(-1.78%)
Dec 28, 2005	13.37	13.39	13.32	13.39	2,257	+0.09(+0.66%)
Dec 27, 2005	13.30	13.30	13.30	13.30	410	-0.04(-0.34%)
Dec 23, 2005	12.96	13.38	12.86	13.35	6,313	+0.15(+1.15%)
Dec 22, 2005	14.13	14.18	13.15	13.19	28,351	-0.71(-5.14%)
Dec 21, 2005	12.91	13.91	12.91	13.91	12,930	+0.90(+6.91%)
Dec 20, 2005	12.96	13.14	12.96	13.01	5,131	-0.06(-0.48%)
Dec 19, 2005	13.15	13.15	13.07	13.07	1,847	-0.03(-0.26%)
Dec 16, 2005	13.11	13.11	13.11	13.11	4,211	-0.05(-0.37%)
Dec 15, 2005	13.16	13.16	13.15	13.15	3,310	-0.06(-0.44%)
Dec 14, 2005	13.15	13.21	13.15	13.21	2,257	+0.19(+1.46%)
Dec 13, 2005	13.15	13.15	12.94	13.02	9,301	-0.28(-2.12%)
Dec 12, 2005	13.31	13.31	13.31	13.31	205	-0.12(-0.86%)
Dec 09, 2005	13.28	13.43	13.28	13.42	1,641	-0.03(-0.22%)
Dec 08, 2005	13.16	13.45	13.15	13.45	13,778	-0.17(-1.22%)
Dec 07, 2005	13.62	13.62	13.62	13.62	0	+0.00(+0.00%)
Dec 06, 2005	13.67	13.67	13.62	13.62	558	-0.02(-0.18%)
Dec 05, 2005	13.41	13.64	13.41	13.64	4,224	-0.07(-0.53%)
Dec 02, 2005	13.72	13.72	13.72	13.72	205	-0.22(-1.57%)