Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.97	17.02	16.23	17.02	917	+0.54(+3.27%)
Sep 29, 2005	16.35	16.48	16.35	16.48	917	+0.28(+1.71%)
Sep 28, 2005	16.05	16.21	16.05	16.21	759	-0.01(-0.03%)
Sep 27, 2005	16.29	16.58	16.21	16.21	1,468	-0.40(-2.39%)
Sep 26, 2005	16.32	16.61	16.32	16.61	917	-0.06(-0.36%)
Sep 23, 2005	16.67	16.69	16.67	16.67	917	+0.29(+1.80%)
Sep 22, 2005	16.82	16.82	16.38	16.38	937	+0.00(+0.00%)
Sep 21, 2005	17.33	17.33	16.38	16.38	9,810	-0.94(-5.43%)
Sep 20, 2005	16.97	17.32	16.97	17.32	367	+0.34(+2.01%)
Sep 19, 2005	16.77	16.97	16.77	16.97	367	+0.08(+0.48%)
Sep 16, 2005	16.89	16.89	16.89	16.89	295	-0.06(-0.34%)
Sep 15, 2005	16.93	16.95	16.93	16.95	734	+0.02(+0.11%)
Sep 14, 2005	16.97	16.98	16.78	16.93	2,018	-0.21(-1.22%)
Sep 13, 2005	16.89	17.14	16.75	17.14	2,202	+0.15(+0.89%)
Sep 12, 2005	16.99	16.99	16.99	16.99	183	-0.42(-2.41%)
Sep 09, 2005	16.81	17.41	16.81	17.41	1,064	+0.01(+0.06%)
Sep 08, 2005	16.97	17.40	16.97	17.40	2,583	+0.77(+4.66%)
Sep 07, 2005	16.97	17.15	16.63	16.63	4,589	-0.33(-1.94%)
Sep 06, 2005	16.59	16.97	16.59	16.96	4,921	+0.49(+3.00%)
Sep 02, 2005	16.48	16.48	16.41	16.46	1,442	+0.11(+0.69%)
Sep 01, 2005	16.35	16.44	16.35	16.35	734	-0.02(-0.10%)
Aug 31, 2005	16.02	16.36	16.02	16.36	2,227	+0.02(+0.12%)
Aug 30, 2005	16.35	16.36	15.80	16.34	4,215	+0.20(+1.23%)
Aug 29, 2005	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Aug 26, 2005	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Aug 25, 2005	16.32	16.35	16.15	16.15	1,284	+0.14(+0.85%)
Aug 24, 2005	16.18	16.26	16.01	16.01	550	-0.27(-1.64%)
Aug 23, 2005	15.80	16.32	15.80	16.28	14,473	+0.15(+0.95%)
Aug 22, 2005	15.87	16.12	15.87	16.12	1,468	+0.01(+0.03%)
Aug 19, 2005	15.80	16.31	15.80	16.12	5,321	-0.22(-1.33%)
Aug 18, 2005	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Aug 17, 2005	16.10	16.34	15.99	16.34	13,812	+0.09(+0.56%)
Aug 16, 2005	16.87	16.87	15.80	16.25	8,344	-0.15(-0.89%)
Aug 15, 2005	16.89	16.89	16.08	16.39	13,651	-0.50(-2.94%)
Aug 12, 2005	16.90	17.08	16.88	16.89	3,853	-0.24(-1.38%)
Aug 11, 2005	17.12	17.12	17.12	17.12	0	+0.00(+0.00%)
Aug 10, 2005	17.29	17.29	17.12	17.12	734	-0.48(-2.71%)
Aug 09, 2005	16.75	17.60	16.44	17.60	3,853	+0.61(+3.59%)
Aug 08, 2005	17.19	17.19	16.89	16.99	550	-0.27(-1.58%)
Aug 05, 2005	17.56	17.56	17.26	17.26	1,651	-0.34(-1.92%)
Aug 04, 2005	17.56	17.70	17.56	17.60	2,385	+0.02(+0.11%)
Aug 03, 2005	17.55	17.65	17.33	17.58	3,394	+0.10(+0.57%)
Aug 02, 2005	17.09	17.51	17.09	17.48	1,101	+0.45(+2.66%)
Aug 01, 2005	17.21	17.31	16.64	17.03	19,211	+0.12(+0.71%)
Jul 29, 2005	17.17	17.38	16.68	16.91	7,340	+0.04(+0.26%)
Jul 28, 2005	16.94	17.43	16.75	16.87	16,559	-0.15(-0.87%)
Jul 27, 2005	16.74	17.44	16.73	17.01	5,505	+0.21(+1.28%)
Jul 26, 2005	16.50	16.80	16.35	16.80	3,237	+0.08(+0.48%)
Jul 25, 2005	17.38	17.51	16.72	16.72	2,202	-0.99(-5.58%)
Jul 22, 2005	17.71	17.71	17.36	17.71	2,297	-0.00(-0.02%)
Jul 21, 2005	17.84	17.85	17.71	17.71	1,269	+0.26(+1.47%)
Jul 20, 2005	18.53	18.53	17.44	17.45	6,666	-1.07(-5.78%)
Jul 19, 2005	18.85	19.07	18.46	18.52	9,179	-0.32(-1.72%)
Jul 18, 2005	17.17	18.85	17.17	18.85	7,340	+1.41(+8.09%)
Jul 15, 2005	16.84	17.44	16.48	17.44	8,257	+0.61(+3.63%)
Jul 14, 2005	15.73	17.21	15.67	16.83	9,777	+1.02(+6.45%)
Jul 13, 2005	15.61	15.81	15.53	15.81	10,458	+0.44(+2.87%)
Jul 12, 2005	15.95	15.95	15.25	15.37	27,964	+0.26(+1.70%)
Jul 11, 2005	15.11	15.11	15.11	15.11	0	+0.00(+0.00%)
Jul 08, 2005	15.12	15.26	15.11	15.11	9,725	+0.26(+1.72%)
Jul 07, 2005	15.26	15.26	14.80	14.85	2,936	-0.15(-0.98%)
Jul 06, 2005	14.22	15.00	14.22	15.00	5,675	-0.15(-1.01%)
Jul 05, 2005	15.26	15.31	14.64	15.16	4,404	-0.18(-1.20%)