Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.09	12.09	11.85	11.90	14,113	+0.24(+2.08%)
May 27, 2004	11.85	11.85	11.66	11.66	1,671	-0.17(-1.46%)
May 26, 2004	11.81	11.83	11.53	11.83	1,299	+0.02(+0.18%)
May 25, 2004	11.87	11.87	11.35	11.81	16,156	+0.01(+0.05%)
May 24, 2004	11.79	11.93	11.56	11.80	254,969	+0.19(+1.67%)
May 21, 2004	11.61	11.61	11.61	11.61	557	+0.00(+0.00%)
May 20, 2004	11.61	11.61	11.61	11.61	1,671	+0.01(+0.05%)
May 19, 2004	12.16	12.16	11.57	11.60	32,497	+0.65(+5.95%)
May 18, 2004	10.78	11.73	10.78	10.95	10,585	-0.12(-1.07%)
May 17, 2004	10.66	11.15	10.51	11.07	27,855	+0.22(+2.03%)
May 14, 2004	11.15	11.15	10.85	10.85	14,113	-0.06(-0.54%)
May 13, 2004	10.23	11.01	10.23	10.91	20,055	+0.73(+7.20%)
May 12, 2004	10.01	10.18	9.478	10.18	15,227	+0.22(+2.22%)
May 11, 2004	9.854	9.962	9.316	9.957	20,798	+0.10(+1.04%)
May 10, 2004	9.806	9.945	9.806	9.854	10,770	-0.15(-1.51%)
May 07, 2004	9.574	10.01	9.569	10.01	4,271	+0.20(+2.09%)
May 06, 2004	9.660	9.801	9.638	9.801	15,599	+0.13(+1.39%)
May 05, 2004	9.644	9.666	9.644	9.666	371	+0.16(+1.70%)
May 04, 2004	9.537	9.537	9.424	9.504	21,355	+0.02(+0.17%)
May 03, 2004	9.434	9.666	9.434	9.488	3,714	-0.12(-1.23%)
Apr 30, 2004	9.618	9.639	9.551	9.607	9,842	+0.05(+0.51%)
Apr 29, 2004	9.429	9.559	9.429	9.558	37,326	+0.02(+0.24%)
Apr 28, 2004	9.423	9.553	9.316	9.536	13,370	-0.02(-0.18%)
Apr 27, 2004	9.241	9.553	9.241	9.553	2,228	+0.13(+1.43%)
Apr 26, 2004	9.424	9.424	9.386	9.418	4,085	+0.12(+1.33%)
Apr 23, 2004	9.235	9.294	9.235	9.294	928	-0.02(-0.23%)
Apr 22, 2004	9.424	9.424	9.192	9.316	6,499	-0.11(-1.14%)
Apr 21, 2004	9.154	9.424	9.144	9.424	53,667	+0.26(+2.88%)
Apr 20, 2004	9.219	9.472	9.101	9.160	66,295	-0.37(-3.90%)
Apr 19, 2004	9.531	9.531	9.531	9.531	928	+0.00(+0.00%)
Apr 16, 2004	9.424	9.558	9.160	9.531	7,613	-0.09(-0.90%)
Apr 15, 2004	9.618	9.618	9.618	9.618	185	+0.20(+2.12%)
Apr 14, 2004	9.424	9.483	9.418	9.418	2,971	+0.00(+0.00%)
Apr 13, 2004	9.424	9.607	9.192	9.418	5,013	-0.27(-2.83%)
Apr 12, 2004	9.693	9.693	9.682	9.693	2,971	-0.05(-0.55%)
Apr 08, 2004	9.693	9.768	9.644	9.747	4,642	-0.05(-0.55%)
Apr 07, 2004	9.688	9.801	9.574	9.801	10,399	+0.12(+1.22%)
Apr 06, 2004	9.317	9.736	9.317	9.682	8,542	+0.20(+2.16%)
Apr 05, 2004	8.885	9.504	8.497	9.478	9,099	-0.16(-1.68%)
Apr 02, 2004	9.688	9.688	9.386	9.639	1,671	+0.22(+2.29%)
Apr 01, 2004	8.923	9.693	8.923	9.424	10,213	-0.11(-1.13%)
Mar 31, 2004	8.589	9.531	8.589	9.531	21,727	+1.08(+12.74%)
Mar 30, 2004	8.077	8.584	8.024	8.454	29,712	+0.38(+4.74%)
Mar 29, 2004	8.002	8.077	8.002	8.072	5,571	+0.20(+2.60%)
Mar 26, 2004	7.867	7.867	7.867	7.867	0	+0.00(+0.00%)
Mar 25, 2004	7.835	7.997	7.835	7.867	5,756	+0.04(+0.48%)
Mar 24, 2004	7.824	7.840	7.824	7.830	2,042	-0.09(-1.09%)
Mar 23, 2004	8.024	8.024	7.916	7.916	12,070	-0.11(-1.34%)
Mar 22, 2004	8.024	8.024	7.970	8.024	1,114	-0.03(-0.33%)
Mar 19, 2004	7.550	8.077	7.550	8.051	10,027	-0.01(-0.07%)
Mar 18, 2004	7.862	8.067	7.754	8.056	36,211	+0.29(+3.67%)
Mar 17, 2004	8.077	8.158	7.771	7.771	7,799	-0.31(-3.80%)
Mar 16, 2004	8.158	8.158	8.077	8.077	2,228	+0.08(+1.01%)
Mar 15, 2004	7.808	8.212	7.808	7.997	15,227	+0.09(+1.09%)
Mar 12, 2004	7.851	7.916	7.808	7.911	20,984	+0.16(+2.01%)
Mar 11, 2004	7.862	7.862	7.539	7.754	11,699	-0.13(-1.71%)
Mar 10, 2004	7.883	7.889	7.824	7.889	5,571	+0.06(+0.83%)
Mar 09, 2004	7.797	7.889	7.797	7.824	21,170	+0.03(+0.41%)
Mar 08, 2004	7.663	7.792	7.663	7.792	557	+0.10(+1.33%)
Mar 05, 2004	7.539	7.690	7.442	7.690	6,499	+0.15(+2.00%)
Mar 04, 2004	7.647	7.647	7.539	7.539	5,385	+0.00(+0.00%)
Mar 03, 2004	7.534	7.539	7.534	7.539	2,042	+0.11(+1.45%)
Mar 02, 2004	7.539	7.539	7.361	7.431	3,714	-0.11(-1.43%)