Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	4.064	4.138	3.800	3.800	12,446	+0.00(+0.00%)
Mar 28, 2002	4.064	4.138	3.800	3.800	11,889	-0.32(-7.66%)
Mar 27, 2002	4.116	4.116	4.116	4.116	0	+0.00(+0.00%)
Mar 26, 2002	4.116	4.116	4.116	4.116	1,857	+0.32(+8.30%)
Mar 25, 2002	3.800	3.800	3.800	3.800	3,715	-0.34(-8.31%)
Mar 22, 2002	4.004	4.223	4.004	4.145	8,173	-0.02(-0.39%)
Mar 21, 2002	4.161	4.161	4.118	4.161	5,387	+0.02(+0.57%)
Mar 20, 2002	4.118	4.138	4.107	4.138	34,924	+0.07(+1.81%)
Mar 19, 2002	4.064	4.140	4.037	4.064	113,318	+0.03(+0.67%)
Mar 18, 2002	4.064	4.097	4.037	4.037	9,288	-0.05(-1.19%)
Mar 15, 2002	3.940	4.086	3.940	4.086	2,229	+0.26(+6.90%)
Mar 14, 2002	4.075	4.075	3.822	3.822	2,229	-0.22(-5.33%)
Mar 13, 2002	4.037	4.037	4.037	4.037	0	+0.00(+0.00%)
Mar 12, 2002	3.983	4.075	3.768	4.037	10,960	-0.04(-0.90%)
Mar 11, 2002	4.074	4.074	4.074	4.074	0	+0.00(+0.00%)
Mar 08, 2002	3.983	4.074	3.983	4.074	1,300	+0.04(+0.91%)
Mar 07, 2002	3.875	4.037	3.875	4.037	16,904	+0.18(+4.60%)
Mar 06, 2002	3.860	3.860	3.860	3.860	1,486	+0.01(+0.28%)
Mar 05, 2002	3.849	3.849	3.849	3.849	0	+0.00(+0.00%)
Mar 04, 2002	3.451	3.849	3.451	3.849	21,920	+0.40(+11.53%)
Mar 01, 2002	3.506	3.506	3.451	3.451	11,146	-0.32(-8.42%)
Feb 28, 2002	3.768	3.768	3.768	3.768	743	+0.27(+7.69%)
Feb 27, 2002	3.499	3.499	3.499	3.499	1,857	-0.13(-3.70%)
Feb 26, 2002	3.634	3.634	3.634	3.634	0	+0.00(+0.00%)
Feb 25, 2002	3.230	3.795	3.230	3.634	14,675	-0.08(-2.20%)
Feb 22, 2002	3.795	3.821	3.715	3.715	4,458	-0.11(-2.78%)
Feb 21, 2002	3.795	3.822	3.795	3.822	3,343	-0.00(-0.01%)
Feb 20, 2002	3.822	3.822	3.822	3.822	8,359	+0.02(+0.57%)
Feb 19, 2002	3.822	3.822	3.800	3.800	1,300	-0.10(-2.62%)
Feb 18, 2002	3.822	3.903	3.822	3.903	2,043	+0.00(+0.00%)
Feb 15, 2002	3.822	3.903	3.822	3.903	2,043	-0.03(-0.69%)
Feb 14, 2002	3.930	3.930	3.930	3.930	0	+0.00(+0.00%)
Feb 13, 2002	3.930	3.930	3.930	3.930	0	+0.00(+0.00%)
Feb 12, 2002	3.930	3.930	3.930	3.930	0	+0.00(+0.00%)
Feb 11, 2002	3.930	3.930	3.930	3.930	0	+0.00(+0.00%)
Feb 08, 2002	3.930	3.930	3.930	3.930	1,114	+0.08(+2.10%)
Feb 07, 2002	3.903	3.903	3.795	3.849	93,069	+0.05(+1.37%)
Feb 06, 2002	3.797	3.797	3.797	3.797	0	+0.00(+0.00%)
Feb 05, 2002	3.797	3.797	3.797	3.797	0	+0.00(+0.00%)
Feb 04, 2002	4.199	4.199	3.797	3.797	9,102	+0.01(+0.22%)
Feb 01, 2002	3.767	3.794	3.445	3.789	17,090	+0.18(+5.05%)
Jan 31, 2002	3.607	3.607	3.607	3.607	0	+0.00(+0.00%)
Jan 30, 2002	3.770	3.770	3.607	3.607	2,229	-0.16(-4.29%)
Jan 29, 2002	3.768	3.768	3.768	3.768	0	+0.00(+0.00%)
Jan 28, 2002	3.771	3.771	3.768	3.768	6,873	-0.03(-0.71%)
Jan 25, 2002	3.827	3.827	3.795	3.795	3,158	-0.20(-5.11%)
Jan 24, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jan 23, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jan 22, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jan 21, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jan 18, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jan 17, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jan 16, 2002	4.226	4.226	4.000	4.000	2,972	-0.23(-5.35%)
Jan 15, 2002	4.226	4.226	4.226	4.226	1,857	+0.03(+0.64%)
Jan 14, 2002	4.200	4.200	4.199	4.199	5,387	-0.05(-1.28%)
Jan 11, 2002	4.226	4.253	4.226	4.253	2,229	+0.00(+0.01%)
Jan 10, 2002	4.250	4.253	4.080	4.253	10,774	-0.13(-3.07%)