Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	3.765	3.815	3.760	3.810	4,587	+0.20(+5.60%)
May 28, 2002	3.610	3.610	3.607	3.607	4,771	-0.25(-6.36%)
May 27, 2002	3.853	3.853	3.853	3.853	0	+0.00(+0.00%)
May 24, 2002	3.853	3.853	3.853	3.853	0	+0.00(+0.00%)
May 23, 2002	3.956	3.956	3.853	3.853	1,284	-0.21(-5.10%)
May 22, 2002	4.060	4.060	4.060	4.060	0	+0.00(+0.00%)
May 21, 2002	4.060	4.060	4.060	4.060	5,505	-0.01(-0.27%)
May 20, 2002	4.071	4.071	4.071	4.071	0	+0.00(+0.00%)
May 17, 2002	4.071	4.071	4.071	4.071	0	+0.00(+0.00%)
May 16, 2002	4.038	4.038	4.038	4.071	11,194	-0.09(-2.23%)
May 15, 2002	4.087	4.196	4.087	4.163	10,826	+0.10(+2.41%)
May 14, 2002	4.065	4.065	4.065	4.065	367	-0.02(-0.53%)
May 13, 2002	4.087	4.087	4.087	4.087	0	+0.00(+0.00%)
May 10, 2002	4.087	4.087	4.087	4.087	0	+0.00(+0.00%)
May 09, 2002	4.087	4.087	4.087	4.087	0	+0.00(+0.00%)
May 08, 2002	4.082	4.087	4.082	4.087	2,569	+0.00(+0.03%)
May 07, 2002	3.940	4.086	3.940	4.086	5,688	-0.01(-0.29%)
May 06, 2002	4.071	4.169	4.071	4.098	28,076	+0.09(+2.31%)
May 03, 2002	4.005	4.005	4.005	4.005	0	+0.00(+0.00%)
May 02, 2002	4.005	4.005	4.005	4.005	734	+0.00(+0.00%)
May 01, 2002	4.005	4.005	4.005	4.005	0	+0.00(+0.00%)
Apr 30, 2002	3.980	4.005	3.924	4.005	1,651	+0.23(+6.06%)
Apr 29, 2002	3.776	3.776	3.776	3.776	183	-0.15(-3.75%)
Apr 26, 2002	3.927	3.927	3.924	3.924	1,835	-0.03(-0.69%)
Apr 25, 2002	3.951	3.951	3.951	3.951	1,835	+0.00(+0.00%)
Apr 24, 2002	3.951	3.951	3.951	3.951	0	+0.00(+0.00%)
Apr 23, 2002	3.776	3.951	3.776	3.951	5,138	+0.11(+2.84%)
Apr 22, 2002	3.842	3.842	3.842	3.842	2,202	-0.03(-0.70%)
Apr 19, 2002	3.880	3.880	3.869	3.869	1,651	-0.01(-0.28%)
Apr 18, 2002	3.880	3.880	3.880	3.880	550	+0.00(+0.00%)
Apr 17, 2002	3.880	3.880	3.880	3.880	367	-0.04(-1.11%)
Apr 16, 2002	4.087	4.087	3.924	3.924	2,752	-0.16(-4.00%)
Apr 15, 2002	4.088	4.088	4.087	4.087	1,101	+0.14(+3.45%)
Apr 12, 2002	3.951	3.951	3.951	3.951	0	+0.00(+0.00%)
Apr 11, 2002	3.902	3.951	3.902	3.951	734	-0.26(-6.09%)
Apr 10, 2002	4.207	4.207	4.207	4.207	734	+0.02(+0.57%)
Apr 09, 2002	3.978	4.183	3.978	4.183	6,789	+0.21(+5.15%)
Apr 08, 2002	3.978	3.978	3.978	3.978	0	+0.00(+0.00%)
Apr 05, 2002	3.978	3.978	3.978	3.978	1,835	-0.03(-0.65%)
Apr 04, 2002	4.004	4.004	4.004	4.004	0	+0.00(+0.00%)
Apr 03, 2002	4.004	4.004	4.004	4.004	183	+0.05(+1.35%)
Apr 02, 2002	3.951	3.951	3.951	3.951	0	+0.00(+0.00%)
Apr 01, 2002	3.881	4.005	3.881	3.951	6,422	+0.10(+2.69%)
Mar 29, 2002	4.114	4.189	3.847	3.847	12,295	+0.00(+0.00%)
Mar 28, 2002	4.114	4.189	3.847	3.847	11,744	-0.32(-7.66%)
Mar 27, 2002	4.167	4.167	4.167	4.167	0	+0.00(+0.00%)
Mar 26, 2002	4.166	4.167	4.166	4.167	1,835	+0.32(+8.30%)
Mar 25, 2002	3.847	3.847	3.847	3.847	3,670	-0.35(-8.31%)
Mar 22, 2002	4.054	4.275	4.054	4.196	8,074	-0.02(-0.39%)
Mar 21, 2002	4.212	4.212	4.169	4.212	5,321	+0.02(+0.57%)
Mar 20, 2002	4.169	4.189	4.158	4.189	34,499	+0.07(+1.81%)
Mar 19, 2002	4.114	4.191	4.087	4.114	111,940	+0.03(+0.67%)
Mar 18, 2002	4.114	4.148	4.087	4.087	9,175	-0.05(-1.19%)
Mar 15, 2002	3.989	4.136	3.989	4.136	2,202	+0.27(+6.90%)
Mar 14, 2002	4.125	4.125	3.869	3.869	2,202	-0.22(-5.33%)
Mar 13, 2002	4.087	4.087	4.087	4.087	0	+0.00(+0.00%)
Mar 12, 2002	4.033	4.125	3.815	4.087	10,826	-0.04(-0.90%)
Mar 11, 2002	4.124	4.124	4.124	4.124	0	+0.00(+0.00%)
Mar 08, 2002	4.033	4.124	4.033	4.124	1,284	+0.04(+0.91%)
Mar 07, 2002	3.923	4.087	3.923	4.087	16,699	+0.18(+4.60%)
Mar 06, 2002	3.907	3.907	3.907	3.907	1,468	+0.01(+0.28%)
Mar 05, 2002	3.896	3.896	3.896	3.896	0	+0.00(+0.00%)
Mar 04, 2002	3.493	3.896	3.493	3.896	21,653	+0.40(+11.53%)