Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.15	17.17	16.99	17.17	1,783	+0.00(+0.00%)
Jan 30, 2007	16.95	17.34	16.92	17.17	8,438	+0.16(+0.96%)
Jan 29, 2007	16.69	17.04	16.65	17.01	4,686	+0.33(+1.96%)
Jan 26, 2007	16.71	16.90	16.26	16.68	41,410	-0.24(-1.42%)
Jan 25, 2007	16.72	16.95	16.51	16.92	27,404	-0.04(-0.23%)
Jan 24, 2007	17.01	17.01	16.52	16.96	11,061	-0.05(-0.29%)
Jan 23, 2007	16.92	17.01	16.50	17.01	30,675	+0.01(+0.06%)
Jan 22, 2007	17.17	17.17	16.51	17.00	46,904	-1.65(-8.83%)
Jan 19, 2007	18.59	18.75	18.45	18.64	80,229	+0.11(+0.59%)
Jan 18, 2007	18.53	18.53	18.48	18.53	30,596	+0.02(+0.13%)
Jan 17, 2007	18.54	18.59	18.51	18.51	19,452	-0.10(-0.51%)
Jan 16, 2007	18.74	18.74	18.48	18.61	25,306	+0.08(+0.41%)
Jan 12, 2007	18.46	18.59	18.37	18.53	18,742	+0.05(+0.27%)
Jan 11, 2007	18.48	18.48	18.24	18.48	9,546	+0.16(+0.89%)
Jan 10, 2007	18.48	18.48	18.31	18.32	10,129	-0.16(-0.88%)
Jan 09, 2007	18.08	18.48	18.01	18.48	14,598	+0.65(+3.67%)
Jan 08, 2007	17.84	17.93	17.83	17.83	9,452	-0.02(-0.12%)
Jan 05, 2007	17.93	18.10	17.78	17.85	11,008	-0.14(-0.79%)
Jan 04, 2007	17.91	17.99	17.72	17.99	20,725	+0.24(+1.35%)