Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.26	16.42	16.26	16.33	3,158	+0.00(+0.00%)
Apr 27, 2006	16.42	16.42	16.33	16.33	743	+0.13(+0.83%)
Apr 26, 2006	16.42	16.42	16.19	16.19	557	-0.13(-0.79%)
Apr 25, 2006	16.32	16.32	16.32	16.32	371	-0.06(-0.39%)
Apr 24, 2006	15.95	16.42	15.95	16.39	2,459	-0.03(-0.20%)
Apr 21, 2006	16.17	16.42	15.83	16.42	1,393	+0.27(+1.67%)
Apr 20, 2006	15.94	16.15	15.91	16.15	928	-0.09(-0.56%)
Apr 19, 2006	16.04	16.41	15.89	16.24	9,186	+0.24(+1.48%)
Apr 18, 2006	16.01	16.04	15.89	16.00	2,351	+0.07(+0.44%)
Apr 17, 2006	15.93	15.93	15.93	15.93	371	-0.08(-0.50%)
Apr 13, 2006	15.96	16.04	15.93	16.01	8,437	+0.03(+0.20%)
Apr 12, 2006	15.96	16.04	15.89	15.98	1,300	+0.02(+0.10%)
Apr 11, 2006	15.99	15.99	15.97	15.97	390	-0.06(-0.40%)
Apr 10, 2006	15.91	16.04	15.89	16.03	6,379	-0.09(-0.57%)
Apr 07, 2006	16.00	16.12	16.00	16.12	562	+0.13(+0.84%)
Apr 06, 2006	15.84	16.12	15.84	15.99	2,433	+0.06(+0.41%)
Apr 05, 2006	16.08	16.08	15.92	15.92	3,343	-0.19(-1.20%)
Apr 04, 2006	16.01	16.12	15.75	16.12	12,777	-0.01(-0.03%)
Apr 03, 2006	16.12	16.12	15.79	16.12	743	+0.00(+0.00%)
Mar 31, 2006	15.88	16.12	15.88	16.12	2,238	+0.24(+1.53%)
Mar 30, 2006	15.87	15.88	15.87	15.88	5,944	+0.01(+0.06%)
Mar 29, 2006	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Mar 28, 2006	15.87	15.87	15.63	15.87	1,114	-0.01(-0.07%)
Mar 27, 2006	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
Mar 24, 2006	15.87	15.88	15.87	15.88	3,150	-0.24(-1.50%)
Mar 23, 2006	16.12	16.12	16.12	16.12	185	+0.10(+0.60%)
Mar 21, 2006	16.14	16.14	15.85	16.03	4,289	+0.30(+1.88%)
Mar 20, 2006	15.97	16.12	15.73	15.73	5,521	-0.35(-2.19%)
Mar 17, 2006	16.10	16.12	16.08	16.08	2,600	+0.09(+0.59%)
Mar 16, 2006	15.77	16.07	15.75	15.99	4,436	-0.13(-0.80%)
Mar 15, 2006	15.13	16.12	15.12	16.12	1,857	+0.51(+3.28%)
Mar 14, 2006	15.61	15.61	15.61	15.61	0	+0.00(+0.00%)
Mar 13, 2006	15.61	15.61	15.61	15.61	360	-0.14(-0.89%)
Mar 10, 2006	15.75	15.75	15.75	15.75	0	+0.00(+0.00%)
Mar 09, 2006	16.10	16.10	15.73	15.75	1,021	-0.13(-0.81%)
Mar 08, 2006	15.75	15.87	15.75	15.87	371	-0.11(-0.71%)
Mar 07, 2006	16.01	16.01	15.10	15.99	3,436	-0.11(-0.70%)
Mar 06, 2006	15.91	16.10	15.88	16.10	1,300	-0.02(-0.13%)
Mar 03, 2006	16.15	16.15	15.98	16.12	3,715	-0.02(-0.13%)
Mar 02, 2006	16.14	16.14	16.14	16.14	2,972	+0.09(+0.54%)
Mar 01, 2006	16.40	16.42	15.98	16.06	9,687	-0.36(-2.20%)
Feb 28, 2006	15.61	16.42	15.75	16.42	7,802	+0.81(+5.17%)
Feb 27, 2006	16.03	16.03	15.61	15.61	4,086	-0.26(-1.66%)
Feb 24, 2006	15.86	15.87	15.71	15.87	2,229	-0.03(-0.20%)
Feb 23, 2006	15.98	15.98	15.83	15.91	557	-0.08(-0.51%)
Feb 22, 2006	15.91	16.35	15.91	15.99	2,972	+0.11(+0.71%)
Feb 21, 2006	15.87	15.87	15.87	15.87	928	-0.01(-0.07%)
Feb 17, 2006	15.93	15.93	15.38	15.89	5,545	-0.16(-0.97%)
Feb 16, 2006	15.85	16.12	15.85	16.04	2,414	+0.14(+0.88%)
Feb 15, 2006	15.63	16.53	15.37	15.90	18,595	-0.13(-0.81%)
Feb 14, 2006	14.74	16.03	14.53	16.03	6,063	+1.39(+9.49%)
Feb 13, 2006	14.72	14.84	14.64	14.64	6,408	-0.06(-0.42%)
Feb 10, 2006	14.53	14.72	14.53	14.70	5,758	+0.15(+1.05%)
Feb 09, 2006	14.53	14.55	14.53	14.55	4,551	+0.02(+0.11%)
Feb 08, 2006	14.57	14.57	14.53	14.53	38,348	-0.01(-0.07%)
Feb 07, 2006	14.68	14.68	14.54	14.54	8,929	-0.31(-2.07%)
Feb 06, 2006	14.68	15.03	14.68	14.85	1,300	-0.09(-0.61%)
Feb 03, 2006	14.53	14.96	14.53	14.94	8,903	+0.41(+2.81%)
Feb 02, 2006	14.64	14.64	14.53	14.53	10,544	+0.00(+0.00%)