Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	3.557	3.580	3.507	3.580	1,847	+0.20(+6.06%)
Apr 29, 2002	3.375	3.375	3.375	3.375	205	-0.13(-3.75%)
Apr 26, 2002	3.509	3.509	3.507	3.507	2,053	-0.02(-0.69%)
Apr 25, 2002	3.531	3.531	3.531	3.531	2,053	+0.00(+0.00%)
Apr 24, 2002	3.531	3.531	3.531	3.531	0	+0.00(+0.00%)
Apr 23, 2002	3.375	3.531	3.375	3.531	5,749	+0.10(+2.84%)
Apr 22, 2002	3.434	3.434	3.434	3.434	2,463	-0.02(-0.70%)
Apr 19, 2002	3.468	3.468	3.458	3.458	1,847	-0.01(-0.28%)
Apr 18, 2002	3.468	3.468	3.468	3.468	615	+0.00(+0.00%)
Apr 17, 2002	3.468	3.468	3.468	3.468	410	-0.04(-1.11%)
Apr 16, 2002	3.653	3.653	3.507	3.507	3,079	-0.15(-4.00%)
Apr 15, 2002	3.654	3.654	3.653	3.653	1,231	+0.12(+3.45%)
Apr 12, 2002	3.531	3.531	3.531	3.531	0	+0.00(+0.00%)
Apr 11, 2002	3.487	3.531	3.487	3.531	821	-0.23(-6.09%)
Apr 10, 2002	3.760	3.760	3.760	3.760	821	+0.02(+0.57%)
Apr 09, 2002	3.555	3.739	3.555	3.739	7,596	+0.18(+5.15%)
Apr 08, 2002	3.555	3.555	3.555	3.555	0	+0.00(+0.00%)
Apr 05, 2002	3.555	3.555	3.555	3.555	2,053	-0.02(-0.65%)
Apr 04, 2002	3.579	3.579	3.579	3.579	0	+0.00(+0.00%)
Apr 03, 2002	3.579	3.579	3.579	3.579	205	+0.05(+1.35%)
Apr 02, 2002	3.531	3.531	3.531	3.531	0	+0.00(+0.00%)
Apr 01, 2002	3.468	3.579	3.468	3.531	7,186	+0.09(+2.69%)
Mar 29, 2002	3.677	3.744	3.439	3.439	13,756	+0.00(+0.00%)
Mar 28, 2002	3.677	3.744	3.439	3.439	13,140	-0.29(-7.66%)
Mar 27, 2002	3.724	3.724	3.724	3.724	0	+0.00(+0.00%)
Mar 26, 2002	3.724	3.724	3.724	3.724	2,053	+0.29(+8.30%)
Mar 25, 2002	3.439	3.439	3.439	3.439	4,106	-0.31(-8.31%)
Mar 22, 2002	3.623	3.821	3.623	3.750	9,034	-0.01(-0.39%)
Mar 21, 2002	3.764	3.765	3.726	3.765	5,954	+0.02(+0.57%)
Mar 20, 2002	3.726	3.744	3.716	3.744	38,600	+0.07(+1.81%)
Mar 19, 2002	3.677	3.745	3.653	3.677	125,246	+0.02(+0.67%)
Mar 18, 2002	3.677	3.707	3.653	3.653	10,266	-0.04(-1.19%)
Mar 15, 2002	3.565	3.697	3.565	3.697	2,463	+0.24(+6.90%)
Mar 14, 2002	3.687	3.687	3.458	3.458	2,463	-0.19(-5.33%)
Mar 13, 2002	3.653	3.653	3.653	3.653	0	+0.00(+0.00%)
Mar 12, 2002	3.604	3.687	3.409	3.653	12,113	-0.03(-0.90%)
Mar 11, 2002	3.686	3.686	3.686	3.686	0	+0.00(+0.00%)
Mar 08, 2002	3.604	3.686	3.604	3.686	1,437	+0.03(+0.91%)
Mar 07, 2002	3.506	3.653	3.506	3.653	18,684	+0.16(+4.60%)
Mar 06, 2002	3.492	3.492	3.492	3.492	1,642	+0.01(+0.28%)
Mar 05, 2002	3.482	3.482	3.482	3.482	0	+0.00(+0.00%)
Mar 04, 2002	3.122	3.482	3.122	3.482	24,227	+0.36(+11.53%)
Mar 01, 2002	3.172	3.172	3.122	3.122	12,319	-0.29(-8.42%)
Feb 28, 2002	3.409	3.409	3.409	3.409	821	+0.24(+7.69%)
Feb 27, 2002	3.166	3.166	3.166	3.166	2,053	-0.12(-3.70%)
Feb 26, 2002	3.288	3.288	3.288	3.288	0	+0.00(+0.00%)
Feb 25, 2002	2.922	3.434	2.922	3.288	16,220	-0.07(-2.20%)
Feb 22, 2002	3.434	3.457	3.362	3.362	4,927	-0.10(-2.78%)
Feb 21, 2002	3.434	3.458	3.434	3.458	3,695	-0.00(-0.01%)
Feb 20, 2002	3.458	3.458	3.458	3.458	9,239	+0.02(+0.57%)
Feb 19, 2002	3.458	3.458	3.439	3.439	1,437	-0.09(-2.62%)
Feb 18, 2002	3.458	3.531	3.458	3.531	2,258	+0.00(+0.00%)
Feb 15, 2002	3.458	3.531	3.458	3.531	2,258	-0.02(-0.68%)
Feb 14, 2002	3.555	3.555	3.555	3.555	0	+0.00(+0.00%)
Feb 13, 2002	3.555	3.555	3.555	3.555	0	+0.00(+0.00%)
Feb 12, 2002	3.555	3.555	3.555	3.555	0	+0.00(+0.00%)
Feb 11, 2002	3.555	3.555	3.555	3.555	0	+0.00(+0.00%)
Feb 08, 2002	3.555	3.555	3.555	3.555	1,231	+0.07(+2.10%)
Feb 07, 2002	3.531	3.531	3.434	3.482	102,866	+0.05(+1.37%)
Feb 06, 2002	3.435	3.435	3.435	3.435	0	+0.00(+0.00%)
Feb 05, 2002	3.435	3.435	3.435	3.435	0	+0.00(+0.00%)
Feb 04, 2002	3.799	3.799	3.435	3.435	10,060	+0.01(+0.22%)