Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	3.558	3.581	3.508	3.581	1,847	+0.20(+6.06%)
Apr 29, 2002	3.376	3.376	3.376	3.376	205	-0.13(-3.75%)
Apr 26, 2002	3.511	3.511	3.508	3.508	2,052	-0.02(-0.69%)
Apr 25, 2002	3.532	3.532	3.532	3.532	2,052	+0.00(+0.00%)
Apr 24, 2002	3.532	3.532	3.532	3.532	0	+0.00(+0.00%)
Apr 23, 2002	3.376	3.532	3.376	3.532	5,746	+0.10(+2.84%)
Apr 22, 2002	3.435	3.435	3.435	3.435	2,462	-0.02(-0.70%)
Apr 19, 2002	3.469	3.469	3.459	3.459	1,847	-0.01(-0.28%)
Apr 18, 2002	3.469	3.469	3.469	3.469	615	+0.00(+0.00%)
Apr 17, 2002	3.469	3.469	3.469	3.469	410	-0.04(-1.11%)
Apr 16, 2002	3.654	3.654	3.508	3.508	3,078	-0.15(-4.00%)
Apr 15, 2002	3.655	3.655	3.654	3.654	1,231	+0.12(+3.45%)
Apr 12, 2002	3.532	3.532	3.532	3.532	0	+0.00(+0.00%)
Apr 11, 2002	3.488	3.532	3.488	3.532	820	-0.23(-6.09%)
Apr 10, 2002	3.761	3.761	3.761	3.761	820	+0.02(+0.57%)
Apr 09, 2002	3.557	3.740	3.557	3.740	7,594	+0.18(+5.15%)
Apr 08, 2002	3.557	3.557	3.557	3.557	0	+0.00(+0.00%)
Apr 05, 2002	3.557	3.557	3.557	3.557	2,052	-0.02(-0.65%)
Apr 04, 2002	3.580	3.580	3.580	3.580	0	+0.00(+0.00%)
Apr 03, 2002	3.580	3.580	3.580	3.580	205	+0.05(+1.35%)
Apr 02, 2002	3.532	3.532	3.532	3.532	0	+0.00(+0.00%)
Apr 01, 2002	3.470	3.581	3.470	3.532	7,183	+0.09(+2.69%)
Mar 29, 2002	3.678	3.745	3.440	3.440	13,751	+0.00(+0.00%)
Mar 28, 2002	3.678	3.745	3.440	3.440	13,135	-0.29(-7.66%)
Mar 27, 2002	3.725	3.725	3.725	3.725	0	+0.00(+0.00%)
Mar 26, 2002	3.725	3.725	3.725	3.725	2,052	+0.29(+8.30%)
Mar 25, 2002	3.440	3.440	3.440	3.440	4,104	-0.31(-8.31%)
Mar 22, 2002	3.624	3.822	3.624	3.752	9,030	-0.01(-0.39%)
Mar 21, 2002	3.766	3.766	3.727	3.766	5,952	+0.02(+0.57%)
Mar 20, 2002	3.727	3.745	3.717	3.745	38,586	+0.07(+1.81%)
Mar 19, 2002	3.678	3.747	3.654	3.678	125,201	+0.02(+0.67%)
Mar 18, 2002	3.678	3.709	3.654	3.654	10,262	-0.04(-1.19%)
Mar 15, 2002	3.566	3.698	3.566	3.698	2,462	+0.24(+6.90%)
Mar 14, 2002	3.688	3.688	3.459	3.459	2,462	-0.19(-5.33%)
Mar 13, 2002	3.654	3.654	3.654	3.654	0	+0.00(+0.00%)
Mar 12, 2002	3.605	3.688	3.410	3.654	12,109	-0.03(-0.90%)
Mar 11, 2002	3.687	3.687	3.687	3.687	0	+0.00(+0.00%)
Mar 08, 2002	3.605	3.687	3.605	3.687	1,436	+0.03(+0.91%)
Mar 07, 2002	3.507	3.654	3.507	3.654	18,677	+0.16(+4.60%)
Mar 06, 2002	3.493	3.493	3.493	3.493	1,641	+0.01(+0.28%)
Mar 05, 2002	3.484	3.484	3.484	3.484	0	+0.00(+0.00%)
Mar 04, 2002	3.123	3.484	3.123	3.484	24,219	+0.36(+11.53%)
Mar 01, 2002	3.173	3.173	3.123	3.123	12,314	-0.29(-8.42%)
Feb 28, 2002	3.410	3.410	3.410	3.410	820	+0.24(+7.69%)
Feb 27, 2002	3.167	3.167	3.167	3.167	2,052	-0.12(-3.70%)
Feb 26, 2002	3.289	3.289	3.289	3.289	0	+0.00(+0.00%)
Feb 25, 2002	2.923	3.435	2.923	3.289	16,214	-0.07(-2.20%)
Feb 22, 2002	3.435	3.458	3.363	3.363	4,925	-0.10(-2.78%)
Feb 21, 2002	3.435	3.459	3.435	3.459	3,694	-0.00(-0.01%)
Feb 20, 2002	3.459	3.459	3.459	3.459	9,236	+0.02(+0.57%)
Feb 19, 2002	3.459	3.459	3.440	3.440	1,436	-0.09(-2.62%)
Feb 18, 2002	3.459	3.532	3.459	3.532	2,257	+0.00(+0.00%)
Feb 15, 2002	3.459	3.532	3.459	3.532	2,257	-0.02(-0.68%)
Feb 14, 2002	3.557	3.557	3.557	3.557	0	+0.00(+0.00%)
Feb 13, 2002	3.557	3.557	3.557	3.557	0	+0.00(+0.00%)
Feb 12, 2002	3.557	3.557	3.557	3.557	0	+0.00(+0.00%)
Feb 11, 2002	3.557	3.557	3.557	3.557	0	+0.00(+0.00%)
Feb 08, 2002	3.557	3.557	3.557	3.557	1,231	+0.07(+2.10%)
Feb 07, 2002	3.532	3.532	3.435	3.484	102,829	+0.05(+1.37%)
Feb 06, 2002	3.437	3.437	3.437	3.437	0	+0.00(+0.00%)
Feb 05, 2002	3.437	3.437	3.437	3.437	0	+0.00(+0.00%)
Feb 04, 2002	3.800	3.800	3.437	3.437	10,057	+0.01(+0.22%)