Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.77	16.82	16.04	16.82	928	+0.53(+3.27%)
Sep 29, 2005	16.15	16.29	16.15	16.29	928	+0.27(+1.71%)
Sep 28, 2005	15.86	16.01	15.86	16.01	768	-0.01(-0.03%)
Sep 27, 2005	16.10	16.39	16.02	16.02	1,485	-0.39(-2.39%)
Sep 26, 2005	16.12	16.41	16.12	16.41	928	-0.06(-0.36%)
Sep 23, 2005	16.47	16.49	16.47	16.47	928	+0.29(+1.80%)
Sep 22, 2005	16.62	16.62	16.18	16.18	948	+0.00(+0.00%)
Sep 21, 2005	17.13	17.13	16.18	16.18	9,927	-0.93(-5.43%)
Sep 20, 2005	16.77	17.11	16.77	17.11	371	+0.34(+2.01%)
Sep 19, 2005	16.57	16.77	16.57	16.77	371	+0.08(+0.48%)
Sep 16, 2005	16.69	16.69	16.69	16.69	298	-0.06(-0.34%)
Sep 15, 2005	16.73	16.75	16.73	16.75	742	+0.02(+0.11%)
Sep 14, 2005	16.77	16.78	16.59	16.73	2,042	-0.21(-1.22%)
Sep 13, 2005	16.69	16.94	16.55	16.94	2,228	+0.15(+0.89%)
Sep 12, 2005	16.79	16.79	16.79	16.79	185	-0.41(-2.41%)
Sep 09, 2005	16.61	17.20	16.61	17.20	1,077	+0.01(+0.06%)
Sep 08, 2005	16.77	17.19	16.77	17.19	2,614	+0.77(+4.66%)
Sep 07, 2005	16.77	16.94	16.43	16.43	4,644	-0.33(-1.94%)
Sep 06, 2005	16.39	16.77	16.39	16.75	4,980	+0.49(+3.00%)
Sep 02, 2005	16.28	16.29	16.22	16.27	1,459	+0.11(+0.69%)
Sep 01, 2005	16.15	16.24	16.15	16.15	742	-0.02(-0.10%)
Aug 31, 2005	15.83	16.17	15.83	16.17	2,254	+0.02(+0.12%)
Aug 30, 2005	16.15	16.17	15.62	16.15	4,265	+0.20(+1.23%)
Aug 29, 2005	15.96	15.96	15.96	15.96	0	+0.00(+0.00%)
Aug 26, 2005	15.96	15.96	15.96	15.96	0	+0.00(+0.00%)
Aug 25, 2005	16.12	16.15	15.96	15.96	1,299	+0.13(+0.85%)
Aug 24, 2005	15.99	16.07	15.82	15.82	557	-0.26(-1.64%)
Aug 23, 2005	15.62	16.12	15.62	16.08	14,646	+0.15(+0.95%)
Aug 22, 2005	15.68	15.93	15.68	15.93	1,485	+0.01(+0.03%)
Aug 19, 2005	15.62	16.12	15.62	15.93	5,385	-0.22(-1.33%)
Aug 18, 2005	16.14	16.14	16.14	16.14	0	+0.00(+0.00%)
Aug 17, 2005	15.91	16.14	15.80	16.14	13,977	+0.09(+0.56%)
Aug 16, 2005	16.67	16.67	15.62	16.05	8,443	-0.14(-0.89%)
Aug 15, 2005	16.69	16.69	15.89	16.20	13,814	-0.49(-2.94%)
Aug 12, 2005	16.70	16.88	16.68	16.69	3,899	-0.23(-1.38%)
Aug 11, 2005	16.92	16.92	16.92	16.92	0	+0.00(+0.00%)
Aug 10, 2005	17.09	17.09	16.92	16.92	742	-0.47(-2.71%)
Aug 09, 2005	16.55	17.39	16.25	17.39	3,899	+0.60(+3.59%)
Aug 08, 2005	16.99	16.99	16.69	16.79	557	-0.27(-1.58%)
Aug 05, 2005	17.36	17.36	17.06	17.06	1,671	-0.33(-1.92%)
Aug 04, 2005	17.36	17.50	17.36	17.39	2,414	+0.02(+0.11%)
Aug 03, 2005	17.34	17.44	17.13	17.37	3,435	+0.10(+0.57%)
Aug 02, 2005	16.89	17.31	16.89	17.27	1,114	+0.45(+2.66%)
Aug 01, 2005	17.01	17.11	16.45	16.83	19,441	+0.12(+0.71%)
Jul 29, 2005	16.97	17.17	16.48	16.71	7,428	+0.04(+0.26%)
Jul 28, 2005	16.74	17.23	16.55	16.67	16,757	-0.15(-0.86%)
Jul 27, 2005	16.54	17.23	16.53	16.81	5,571	+0.21(+1.28%)
Jul 26, 2005	16.30	16.60	16.16	16.60	3,275	+0.08(+0.48%)
Jul 25, 2005	17.18	17.30	16.52	16.52	2,228	-0.98(-5.58%)
Jul 22, 2005	17.50	17.50	17.15	17.50	2,324	-0.00(-0.02%)
Jul 21, 2005	17.62	17.64	17.50	17.50	1,285	+0.25(+1.47%)
Jul 20, 2005	18.31	18.31	17.23	17.25	6,746	-1.06(-5.78%)
Jul 19, 2005	18.63	18.85	18.24	18.31	9,288	-0.32(-1.72%)
Jul 18, 2005	16.96	18.63	16.96	18.63	7,428	+1.39(+8.09%)
Jul 15, 2005	16.64	17.23	16.29	17.23	8,356	+0.60(+3.63%)
Jul 14, 2005	15.54	17.01	15.48	16.63	9,894	+1.01(+6.45%)
Jul 13, 2005	15.43	15.62	15.35	15.62	10,583	+0.44(+2.87%)
Jul 12, 2005	15.76	15.76	15.07	15.19	28,299	+0.25(+1.69%)
Jul 11, 2005	14.93	14.93	14.93	14.93	0	+0.00(+0.00%)
Jul 08, 2005	14.94	15.08	14.93	14.93	9,842	+0.25(+1.72%)
Jul 07, 2005	15.08	15.08	14.63	14.68	2,971	-0.15(-0.98%)
Jul 06, 2005	14.05	14.82	14.05	14.82	5,743	-0.15(-1.01%)
Jul 05, 2005	15.08	15.13	14.46	14.98	4,456	-0.18(-1.20%)