Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.99	19.08	18.89	19.05	8,168	-0.03(-0.14%)
May 30, 2007	19.07	19.08	19.07	19.08	1,656	+0.19(+1.02%)
May 29, 2007	19.19	19.35	18.66	18.89	23,666	-0.31(-1.60%)
May 25, 2007	19.22	19.22	18.49	19.20	7,851	+0.12(+0.61%)
May 24, 2007	18.80	19.24	18.80	19.08	15,759	+0.27(+1.42%)
May 23, 2007	18.66	19.28	18.25	18.81	56,489	+0.31(+1.65%)
May 22, 2007	18.25	18.63	18.25	18.51	2,201	+0.51(+2.85%)
May 21, 2007	17.94	18.34	17.44	17.99	105,828	-0.29(-1.61%)
May 18, 2007	19.06	19.06	18.10	18.29	25,876	-0.41(-2.19%)
May 17, 2007	18.94	18.94	18.20	18.70	5,686	-0.25(-1.32%)
May 16, 2007	19.09	19.11	18.95	18.95	3,485	+0.05(+0.29%)
May 15, 2007	18.95	18.97	18.89	18.89	2,935	+0.07(+0.38%)
May 14, 2007	18.64	18.88	18.64	18.82	3,118	+0.23(+1.23%)
May 11, 2007	18.57	18.64	17.80	18.59	5,136	+0.30(+1.64%)
May 10, 2007	18.70	18.70	18.02	18.29	13,481	-0.45(-2.41%)
May 09, 2007	19.06	19.06	18.75	18.75	19,628	-0.20(-1.04%)
May 08, 2007	18.70	19.07	18.68	18.94	18,047	-0.10(-0.52%)
May 07, 2007	19.07	19.07	18.75	19.04	2,571	+0.12(+0.63%)
May 04, 2007	18.70	19.10	18.53	18.92	20,098	+0.11(+0.61%)
May 03, 2007	18.81	19.10	18.65	18.81	20,198	-0.20(-1.06%)
May 02, 2007	18.70	19.06	18.70	19.01	13,728	-0.09(-0.46%)