Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.99	18.52	17.92	18.51	8,805	+0.79(+4.47%)
Mar 29, 2007	17.69	17.83	17.38	17.72	38,765	+0.27(+1.56%)
Mar 28, 2007	17.42	17.55	17.26	17.44	29,886	+0.02(+0.12%)
Mar 27, 2007	17.43	17.44	17.39	17.42	3,133	-0.01(-0.06%)
Mar 26, 2007	17.57	17.58	17.22	17.43	34,687	-0.19(-1.08%)
Mar 23, 2007	16.93	17.90	16.93	17.62	5,706	+0.55(+3.22%)
Mar 22, 2007	16.99	17.09	16.60	17.07	13,031	-0.04(-0.25%)
Mar 21, 2007	16.70	17.36	16.57	17.12	10,386	-0.41(-2.33%)
Mar 20, 2007	17.53	17.53	17.53	17.53	550	-0.02(-0.12%)
Mar 19, 2007	17.72	17.72	17.55	17.55	2,201	-0.33(-1.83%)
Mar 16, 2007	17.54	17.90	17.54	17.87	5,319	+0.36(+2.05%)
Mar 15, 2007	18.41	18.41	16.68	17.51	42,916	-0.47(-2.64%)
Mar 14, 2007	18.05	18.44	17.31	17.99	16,342	+0.22(+1.23%)
Mar 13, 2007	18.37	18.79	17.45	17.77	15,763	-0.60(-3.26%)
Mar 12, 2007	18.37	18.76	17.68	18.37	9,905	-0.02(-0.12%)
Mar 09, 2007	18.10	18.53	17.65	18.39	48,436	-0.03(-0.18%)
Mar 08, 2007	18.53	18.53	18.33	18.43	1,781	-0.25(-1.31%)
Mar 07, 2007	18.70	18.70	18.48	18.67	5,250	-0.01(-0.03%)
Mar 06, 2007	18.34	18.73	18.25	18.68	2,856	+0.03(+0.18%)
Mar 05, 2007	18.43	18.64	18.37	18.64	6,237	-0.16(-0.87%)
Mar 02, 2007	18.81	18.81	18.81	18.81	3,118	+0.03(+0.15%)
Mar 01, 2007	18.81	18.81	18.47	18.78	3,301	-0.16(-0.86%)
Feb 28, 2007	18.92	18.94	18.46	18.94	8,438	+0.27(+1.46%)
Feb 27, 2007	18.28	18.67	18.27	18.67	6,888	-0.14(-0.72%)
Feb 26, 2007	18.40	19.34	18.40	18.81	27,865	-0.47(-2.46%)
Feb 23, 2007	19.06	19.35	18.97	19.28	20,404	+0.20(+1.03%)
Feb 22, 2007	18.80	19.16	18.44	19.08	20,551	+0.29(+1.54%)
Feb 21, 2007	17.71	18.80	17.20	18.80	45,207	+0.92(+5.12%)
Feb 20, 2007	17.48	17.88	17.48	17.88	20,499	+0.16(+0.92%)
Feb 16, 2007	17.44	17.72	17.44	17.72	38,255	+0.25(+1.40%)
Feb 15, 2007	17.39	17.58	17.32	17.47	10,667	+0.03(+0.16%)
Feb 14, 2007	17.17	17.44	17.17	17.44	17,676	+0.27(+1.59%)
Feb 13, 2007	17.01	17.31	16.41	17.17	35,953	+0.00(+0.00%)
Feb 12, 2007	17.16	17.17	17.16	17.17	917	+0.01(+0.06%)
Feb 09, 2007	17.10	17.17	17.01	17.16	4,199	+0.01(+0.03%)
Feb 08, 2007	17.15	17.17	17.00	17.16	15,225	+0.06(+0.35%)
Feb 07, 2007	16.35	17.10	16.35	17.10	5,187	+0.11(+0.67%)
Feb 06, 2007	17.03	17.03	16.52	16.98	3,157	-0.04(-0.22%)
Feb 05, 2007	16.88	17.02	16.60	17.02	11,091	-0.01(-0.06%)
Feb 02, 2007	16.57	17.10	16.57	17.03	8,458	-0.13(-0.76%)
Feb 01, 2007	16.34	17.17	16.34	17.16	8,089	-0.01(-0.06%)
Jan 31, 2007	17.15	17.17	16.99	17.17	1,783	+0.00(+0.00%)
Jan 30, 2007	16.95	17.34	16.92	17.17	8,438	+0.16(+0.96%)
Jan 29, 2007	16.69	17.04	16.65	17.01	4,686	+0.33(+1.96%)
Jan 26, 2007	16.71	16.90	16.26	16.68	41,410	-0.24(-1.42%)
Jan 25, 2007	16.72	16.95	16.51	16.92	27,404	-0.04(-0.23%)
Jan 24, 2007	17.01	17.01	16.52	16.96	11,061	-0.05(-0.29%)
Jan 23, 2007	16.92	17.01	16.50	17.01	30,675	+0.01(+0.06%)
Jan 22, 2007	17.17	17.17	16.51	17.00	46,904	-1.65(-8.83%)
Jan 19, 2007	18.59	18.75	18.45	18.64	80,229	+0.11(+0.59%)
Jan 18, 2007	18.53	18.53	18.48	18.53	30,596	+0.02(+0.13%)
Jan 17, 2007	18.54	18.59	18.51	18.51	19,452	-0.10(-0.51%)
Jan 16, 2007	18.74	18.74	18.48	18.61	25,306	+0.08(+0.41%)
Jan 12, 2007	18.46	18.59	18.37	18.53	18,742	+0.05(+0.27%)
Jan 11, 2007	18.48	18.48	18.24	18.48	9,546	+0.16(+0.89%)
Jan 10, 2007	18.48	18.48	18.31	18.32	10,129	-0.16(-0.88%)
Jan 09, 2007	18.08	18.48	18.01	18.48	14,598	+0.65(+3.67%)
Jan 08, 2007	17.84	17.93	17.83	17.83	9,452	-0.02(-0.12%)
Jan 05, 2007	17.93	18.10	17.78	17.85	11,008	-0.14(-0.79%)
Jan 04, 2007	17.91	17.99	17.72	17.99	20,725	+0.24(+1.35%)