Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.86	17.93	17.77	17.93	7,702	+0.17(+0.98%)
Dec 28, 2006	17.77	17.91	17.29	17.75	11,839	+0.27(+1.56%)
Dec 27, 2006	17.44	17.64	17.37	17.48	7,449	+0.13(+0.72%)
Dec 26, 2006	17.50	17.61	17.12	17.36	24,467	-0.19(-1.06%)
Dec 22, 2006	17.30	17.91	17.30	17.54	17,559	+0.25(+1.42%)
Dec 21, 2006	17.66	17.66	17.03	17.30	102,157	-0.37(-2.07%)
Dec 20, 2006	17.69	18.41	17.26	17.66	63,959	+0.14(+0.78%)
Dec 19, 2006	17.70	17.71	17.45	17.53	4,463	-0.04(-0.25%)
Dec 18, 2006	17.53	17.71	17.53	17.57	1,276	-0.15(-0.83%)
Dec 15, 2006	17.71	17.72	17.57	17.72	2,243	+0.00(+0.00%)
Dec 14, 2006	17.50	17.72	17.50	17.72	8,438	+0.08(+0.43%)
Dec 13, 2006	17.65	17.65	17.63	17.64	1,284	+0.03(+0.17%)
Dec 12, 2006	17.42	17.64	17.42	17.61	4,402	+0.11(+0.64%)
Dec 11, 2006	17.58	17.58	17.44	17.50	3,314	+0.00(+0.00%)
Dec 08, 2006	17.45	17.50	16.85	17.50	8,077	+0.03(+0.16%)
Dec 07, 2006	17.47	17.57	17.46	17.47	6,053	+0.04(+0.25%)
Dec 06, 2006	17.42	17.72	16.98	17.43	11,318	+0.02(+0.09%)
Dec 05, 2006	17.43	17.61	17.14	17.41	15,534	+0.11(+0.63%)
Dec 04, 2006	16.95	17.49	16.95	17.30	10,465	+0.45(+2.65%)