Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.92	12.35	10.91	12.32	54,390	+0.09(+0.76%)
Jul 29, 2004	10.99	12.23	10.99	12.22	33,250	+0.92(+8.15%)
Jul 28, 2004	10.80	11.30	10.73	11.30	3,489	-0.02(-0.17%)
Jul 27, 2004	10.92	11.32	10.92	11.32	1,436	-0.17(-1.44%)
Jul 26, 2004	11.69	11.69	10.48	11.49	6,157	-0.28(-2.40%)
Jul 23, 2004	11.18	11.77	11.18	11.77	3,489	-0.01(-0.12%)
Jul 22, 2004	10.78	11.79	10.78	11.79	5,541	+0.04(+0.37%)
Jul 21, 2004	11.74	11.74	11.74	11.74	0	+0.00(+0.00%)
Jul 20, 2004	11.74	11.74	11.74	11.74	0	+0.00(+0.00%)
Jul 19, 2004	11.78	11.78	11.74	11.74	410	-0.02(-0.13%)
Jul 16, 2004	11.86	11.86	11.64	11.76	8,825	-0.13(-1.11%)
Jul 15, 2004	11.93	11.93	11.84	11.89	3,283	-0.04(-0.33%)
Jul 14, 2004	11.91	11.93	11.91	11.93	1,026	-0.00(-0.04%)
Jul 13, 2004	11.93	11.93	11.93	11.93	820	-0.10(-0.85%)
Jul 12, 2004	12.03	12.03	12.03	12.03	1,847	+0.10(+0.86%)
Jul 09, 2004	11.87	11.96	11.87	11.93	4,310	+0.07(+0.57%)
Jul 08, 2004	11.86	11.86	11.86	11.86	205	+0.10(+0.87%)
Jul 07, 2004	11.87	11.87	11.76	11.76	615	+0.07(+0.58%)
Jul 06, 2004	11.72	11.72	11.68	11.69	22,166	-0.12(-0.99%)
Jul 02, 2004	11.81	11.81	11.69	11.81	3,899	-0.06(-0.49%)
Jul 01, 2004	11.45	11.96	11.45	11.87	36,329	+0.39(+3.43%)
Jun 30, 2004	11.20	11.47	11.20	11.47	13,751	+0.24(+2.13%)
Jun 29, 2004	11.12	11.24	11.12	11.24	3,078	+0.05(+0.48%)
Jun 28, 2004	10.83	11.24	10.78	11.18	11,288	+0.12(+1.10%)
Jun 25, 2004	11.06	11.06	11.06	11.06	1,026	+0.00(+0.00%)
Jun 24, 2004	10.82	11.25	10.66	11.06	14,367	+0.24(+2.21%)
Jun 23, 2004	11.24	11.24	10.60	10.82	6,773	-0.42(-3.73%)
Jun 22, 2004	11.18	11.24	11.18	11.24	1,847	-0.04(-0.35%)
Jun 21, 2004	11.28	11.33	11.21	11.28	15,393	+0.00(+0.00%)
Jun 18, 2004	11.21	11.28	11.09	11.28	4,104	+0.07(+0.65%)
Jun 17, 2004	11.21	11.21	11.19	11.21	5,952	-0.07(-0.65%)
Jun 16, 2004	10.53	11.28	10.48	11.28	6,773	+0.00(+0.00%)
Jun 15, 2004	9.895	11.35	9.895	11.28	10,057	+0.04(+0.34%)
Jun 14, 2004	11.47	11.67	11.24	11.24	5,746	-0.10(-0.90%)
Jun 10, 2004	11.33	11.47	11.21	11.34	30,582	+0.01(+0.13%)
Jun 09, 2004	11.18	11.39	11.16	11.33	18,267	+0.15(+1.31%)
Jun 08, 2004	10.84	11.18	10.81	11.18	13,135	+0.35(+3.19%)
Jun 07, 2004	10.62	10.84	10.50	10.84	4,310	+0.11(+1.04%)
Jun 04, 2004	10.07	10.84	10.07	10.72	33,455	+0.00(+0.05%)
Jun 03, 2004	10.33	10.72	9.968	10.72	25,861	+0.38(+3.68%)
Jun 02, 2004	10.52	10.55	10.34	10.34	4,925	-0.23(-2.21%)
Jun 01, 2004	10.77	10.94	10.57	10.57	3,694	-0.19(-1.81%)
May 28, 2004	10.94	10.94	10.72	10.77	15,598	+0.22(+2.08%)
May 27, 2004	10.72	10.72	10.55	10.55	1,847	-0.16(-1.46%)
May 26, 2004	10.69	10.70	10.44	10.70	1,436	+0.02(+0.18%)
May 25, 2004	10.74	10.74	10.27	10.68	17,856	+0.00(+0.05%)
May 24, 2004	10.67	10.79	10.46	10.68	281,806	+0.18(+1.67%)
May 21, 2004	10.50	10.50	10.50	10.50	615	+0.00(+0.00%)
May 20, 2004	10.50	10.50	10.50	10.50	1,847	+0.00(+0.05%)
May 19, 2004	11.01	11.01	10.47	10.50	35,918	+0.59(+5.95%)
May 18, 2004	9.754	10.62	9.754	9.910	11,699	-0.11(-1.07%)
May 17, 2004	9.647	10.09	9.506	10.02	30,787	+0.20(+2.03%)
May 14, 2004	10.09	10.09	9.812	9.817	15,598	-0.05(-0.54%)
May 13, 2004	9.257	9.964	9.257	9.871	22,166	+0.66(+7.20%)
May 12, 2004	9.052	9.208	8.575	9.208	16,830	+0.20(+2.22%)
May 11, 2004	8.916	9.013	8.429	9.009	22,987	+0.09(+1.04%)
May 10, 2004	8.872	8.998	8.872	8.916	11,904	-0.14(-1.51%)
May 07, 2004	8.663	9.052	8.658	9.052	4,720	+0.19(+2.09%)
May 06, 2004	8.740	8.867	8.720	8.867	17,240	+0.12(+1.39%)
May 05, 2004	8.726	8.745	8.726	8.745	410	+0.15(+1.70%)
May 04, 2004	8.629	8.629	8.526	8.599	23,603	+0.01(+0.17%)