Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	14.83	14.83	14.13	14.13	2,643	-0.05(-0.34%)
Mar 28, 2008	14.36	14.36	14.15	14.18	1,026	-0.19(-1.29%)
Mar 27, 2008	14.62	15.03	14.36	14.36	7,583	-0.25(-1.73%)
Mar 26, 2008	14.62	14.62	14.62	14.62	0	+0.00(+0.00%)
Mar 25, 2008	14.61	14.62	14.61	14.62	31,772	+0.00(+0.00%)
Mar 24, 2008	14.59	15.23	14.14	14.62	7,819	+0.34(+2.39%)
Mar 21, 2008	14.37	14.37	14.20	14.28	3,146	+0.00(+0.00%)
Mar 20, 2008	14.37	14.37	14.20	14.28	3,146	-0.09(-0.64%)
Mar 19, 2008	13.85	14.37	13.85	14.37	1,026	-0.22(-1.50%)
Mar 18, 2008	14.56	14.59	13.64	14.59	3,355	+0.22(+1.53%)
Mar 17, 2008	13.50	14.37	13.50	14.37	615	-0.22(-1.50%)
Mar 14, 2008	14.56	14.59	14.21	14.59	2,598	+0.21(+1.49%)
Mar 13, 2008	14.47	14.47	13.82	14.37	4,841	-0.41(-2.80%)
Mar 12, 2008	14.79	14.79	14.79	14.79	410	-0.37(-2.41%)
Mar 11, 2008	14.76	15.15	14.76	15.15	615	+0.39(+2.64%)
Mar 10, 2008	15.10	15.10	14.76	14.76	1,847	-0.36(-2.35%)
Mar 07, 2008	15.12	15.12	15.12	15.12	0	+0.00(+0.00%)
Mar 06, 2008	14.54	15.44	14.54	15.12	3,181	-0.05(-0.35%)
Mar 05, 2008	14.84	15.38	14.84	15.17	1,781	-0.21(-1.36%)
Mar 04, 2008	14.83	15.56	14.83	15.38	3,587	+0.25(+1.64%)
Mar 03, 2008	15.54	15.56	14.55	15.13	9,439	+0.13(+0.84%)
Feb 29, 2008	14.71	16.29	14.71	15.01	7,856	-0.87(-5.46%)
Feb 28, 2008	14.71	16.22	14.71	15.87	2,462	+0.50(+3.24%)
Feb 27, 2008	15.59	16.01	15.21	15.37	3,665	-0.21(-1.36%)
Feb 26, 2008	15.50	15.59	15.40	15.59	2,257	+0.48(+3.19%)
Feb 25, 2008	14.80	15.61	14.69	15.10	5,625	+0.16(+1.04%)
Feb 22, 2008	15.29	15.41	14.95	14.95	6,054	-0.65(-4.19%)
Feb 21, 2008	15.55	15.61	15.46	15.60	6,557	+0.46(+3.06%)
Feb 20, 2008	15.95	15.95	14.99	15.14	3,078	-0.32(-2.05%)
Feb 19, 2008	16.25	16.25	15.45	15.45	4,523	-0.19(-1.18%)
Feb 18, 2008	15.49	15.73	15.48	15.64	2,052	+0.00(+0.00%)
Feb 15, 2008	15.49	15.73	15.48	15.64	2,052	+0.16(+1.01%)
Feb 14, 2008	16.32	16.32	15.23	15.48	4,371	-0.55(-3.43%)
Feb 13, 2008	15.80	16.32	15.77	16.03	7,514	-0.04(-0.27%)
Feb 12, 2008	16.54	16.54	15.87	16.08	5,746	+0.12(+0.76%)
Feb 11, 2008	15.71	15.99	15.59	15.96	9,464	-0.46(-2.82%)
Feb 08, 2008	16.57	16.57	16.40	16.42	6,567	-0.03(-0.21%)
Feb 07, 2008	16.03	16.46	16.03	16.45	874	+0.31(+1.93%)
Feb 06, 2008	16.20	16.20	16.07	16.14	3,694	+0.23(+1.47%)
Feb 05, 2008	15.91	15.92	15.91	15.91	3,694	-0.27(-1.69%)
Feb 04, 2008	16.85	16.85	15.93	16.18	9,410	-0.39(-2.35%)
Feb 01, 2008	15.59	16.63	15.59	16.57	14,576	+1.12(+7.22%)
Jan 31, 2008	14.29	15.59	14.29	15.45	5,952	+0.67(+4.55%)
Jan 30, 2008	14.97	15.26	14.76	14.78	3,657	-0.23(-1.52%)
Jan 29, 2008	14.98	15.59	14.77	15.01	3,842	+0.03(+0.23%)
Jan 28, 2008	15.15	15.20	14.66	14.98	12,698	-0.20(-1.35%)
Jan 25, 2008	14.95	15.23	14.86	15.18	9,847	+0.16(+1.07%)
Jan 24, 2008	15.59	15.59	14.52	15.02	13,932	-0.57(-3.66%)
Jan 23, 2008	13.99	15.59	13.16	15.59	16,226	+0.37(+2.40%)
Jan 22, 2008	14.67	15.59	14.13	15.23	14,587	-0.37(-2.34%)
Jan 21, 2008	15.48	15.59	14.62	15.59	5,131	+0.00(+0.00%)
Jan 18, 2008	15.48	15.59	14.62	15.59	5,131	+0.27(+1.78%)
Jan 17, 2008	15.37	15.55	15.15	15.32	4,310	-0.27(-1.75%)
Jan 16, 2008	16.15	16.15	15.43	15.59	20,555	+0.11(+0.72%)
Jan 15, 2008	15.74	15.83	15.30	15.48	9,654	-0.60(-3.73%)
Jan 14, 2008	16.33	16.33	15.76	16.08	2,050	-0.21(-1.29%)
Jan 11, 2008	16.11	16.37	15.84	16.29	10,878	+0.36(+2.23%)
Jan 10, 2008	16.17	16.22	15.59	15.93	59,536	-0.23(-1.42%)
Jan 09, 2008	16.07	16.57	15.75	16.16	17,727	+0.23(+1.47%)
Jan 08, 2008	16.91	16.95	15.68	15.93	222,715	-1.27(-7.37%)
Jan 07, 2008	17.35	17.35	16.56	17.19	33,391	-0.25(-1.45%)
Jan 04, 2008	17.71	17.71	17.23	17.45	9,133	-0.26(-1.46%)
Jan 03, 2008	18.02	18.14	17.53	17.71	12,637	-0.48(-2.63%)
Jan 02, 2008	18.28	18.35	17.55	18.18	9,950	+0.25(+1.39%)