Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.54	14.64	14.42	14.45	13,110	+0.01(+0.07%)
May 27, 2005	14.81	14.92	14.44	14.44	5,199	-0.12(-0.81%)
May 26, 2005	15.08	15.16	14.56	14.56	9,901	-0.35(-2.35%)
May 25, 2005	14.52	15.54	14.52	14.91	4,545	+0.16(+1.10%)
May 24, 2005	15.30	14.90	14.57	14.75	4,271	+0.16(+1.10%)
May 23, 2005	14.55	15.08	14.55	14.59	11,221	+0.05(+0.33%)
May 20, 2005	14.27	14.82	14.22	14.54	19,147	-0.03(-0.18%)
May 19, 2005	14.54	14.62	14.54	14.57	8,449	-0.12(-0.80%)
May 18, 2005	14.82	14.82	14.54	14.68	6,685	-0.26(-1.73%)
May 17, 2005	15.08	15.37	14.63	14.94	8,833	-0.73(-4.68%)
May 16, 2005	16.78	16.78	15.62	15.68	4,831	-0.17(-1.07%)
May 13, 2005	15.83	15.88	15.71	15.85	2,419	+0.01(+0.07%)
May 12, 2005	16.75	16.75	15.65	15.84	8,198	-0.04(-0.27%)
May 11, 2005	16.06	16.06	15.70	15.88	10,323	+0.13(+0.82%)
May 10, 2005	15.49	15.75	15.49	15.75	1,935	+0.22(+1.42%)
May 09, 2005	16.78	16.78	15.49	15.53	26,332	-0.09(-0.55%)
May 06, 2005	15.83	15.84	15.62	15.62	4,622	+0.11(+0.69%)
May 05, 2005	15.68	15.72	15.40	15.51	6,573	-0.01(-0.07%)
May 04, 2005	16.01	16.03	15.52	15.52	19,389	-0.07(-0.45%)
May 03, 2005	16.10	16.10	15.59	15.59	3,210	+0.03(+0.18%)
May 02, 2005	15.89	15.91	14.82	15.56	9,285	-0.20(-1.30%)
Apr 29, 2005	16.26	16.26	14.14	15.77	38,717	+0.15(+0.97%)
Apr 28, 2005	16.32	16.32	15.08	15.62	57,272	-0.62(-3.81%)
Apr 27, 2005	16.30	16.30	16.24	16.24	1,114	+0.21(+1.31%)
Apr 26, 2005	16.42	16.42	15.68	16.03	1,777	-0.48(-2.90%)
Apr 25, 2005	15.62	16.82	15.62	16.50	5,312	+1.04(+6.71%)
Apr 22, 2005	15.43	16.43	15.43	15.47	10,744	-0.60(-3.75%)
Apr 21, 2005	17.15	17.15	15.90	16.07	11,247	-0.61(-3.68%)
Apr 20, 2005	16.68	16.68	16.68	16.68	0	+0.00(+0.00%)
Apr 19, 2005	16.42	16.68	15.63	16.68	25,069	+0.07(+0.42%)
Apr 18, 2005	16.83	16.83	16.61	16.61	10,956	-0.28(-1.66%)
Apr 15, 2005	17.11	17.11	16.89	16.89	5,017	-0.32(-1.85%)
Apr 14, 2005	17.37	17.38	17.11	17.21	2,228	-0.05(-0.31%)
Apr 13, 2005	17.34	17.34	17.11	17.26	6,727	+0.15(+0.88%)
Apr 12, 2005	16.69	17.26	16.69	17.11	6,690	+0.31(+1.86%)
Apr 11, 2005	16.89	17.24	16.39	16.80	7,227	+0.19(+1.17%)
Apr 08, 2005	16.51	16.78	16.51	16.61	18,460	-0.09(-0.52%)
Apr 07, 2005	16.64	16.97	16.64	16.69	11,066	-0.01(-0.08%)
Apr 06, 2005	17.12	17.12	16.61	16.71	5,026	-0.39(-2.28%)
Apr 05, 2005	17.13	17.56	17.10	17.10	7,335	+0.02(+0.09%)
Apr 04, 2005	17.28	17.72	16.91	17.08	11,721	-0.58(-3.29%)
Apr 01, 2005	18.30	18.30	17.61	17.66	22,612	-0.04(-0.23%)
Mar 31, 2005	16.83	18.31	16.02	17.70	20,280	+1.00(+5.98%)
Mar 30, 2005	17.24	17.24	16.23	16.70	17,658	-0.48(-2.79%)
Mar 29, 2005	17.49	17.50	16.96	17.18	4,820	-0.05(-0.28%)
Mar 28, 2005	17.24	17.53	16.80	17.23	12,663	+0.00(+0.00%)
Mar 24, 2005	17.17	17.53	16.91	17.23	33,246	+0.63(+3.80%)
Mar 23, 2005	16.69	17.19	16.10	16.60	60,973	-0.20(-1.19%)
Mar 22, 2005	16.80	16.91	16.68	16.80	70,873	-0.11(-0.64%)
Mar 21, 2005	18.84	18.84	16.15	16.91	95,705	+0.96(+6.05%)
Mar 18, 2005	17.50	18.30	15.87	15.94	99,948	-1.43(-8.21%)
Mar 17, 2005	18.30	18.48	17.37	17.37	14,243	-0.67(-3.73%)
Mar 16, 2005	17.93	18.69	17.93	18.05	34,904	-0.21(-1.15%)
Mar 15, 2005	18.39	19.09	18.20	18.25	27,422	-0.62(-3.31%)
Mar 14, 2005	19.33	19.64	18.50	18.88	32,093	-0.91(-4.60%)
Mar 11, 2005	19.70	19.83	19.50	19.79	9,158	-0.13(-0.68%)
Mar 10, 2005	20.27	20.29	19.92	19.92	22,867	-0.33(-1.62%)
Mar 09, 2005	20.38	20.41	20.22	20.25	25,710	-0.13(-0.66%)
Mar 08, 2005	20.46	20.49	20.33	20.39	62,225	-0.03(-0.13%)
Mar 07, 2005	20.19	20.44	20.19	20.41	5,970	+0.17(+0.82%)
Mar 04, 2005	20.34	20.34	20.19	20.25	2,599	+0.01(+0.03%)
Mar 03, 2005	20.52	20.52	20.06	20.24	4,170	-0.27(-1.32%)
Mar 02, 2005	20.22	20.67	20.22	20.51	15,379	+0.11(+0.56%)