Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.511	3.511	3.511	3.511	183	-0.33(-8.51%)
Nov 27, 2002	3.837	3.837	3.837	3.837	0	+0.00(+0.00%)
Nov 26, 2002	3.500	3.837	3.500	3.837	1,100	+0.13(+3.51%)
Nov 25, 2002	3.707	3.707	3.707	3.707	0	+0.00(+0.00%)
Nov 22, 2002	3.707	3.707	3.707	3.707	0	+0.00(+0.00%)
Nov 21, 2002	3.707	3.707	3.707	3.707	0	+0.00(+0.00%)
Nov 20, 2002	3.707	3.707	3.707	3.707	733	-0.01(-0.15%)
Nov 19, 2002	3.712	3.712	3.712	3.712	0	+0.00(+0.00%)
Nov 18, 2002	3.712	3.712	3.712	3.712	0	+0.00(+0.00%)
Nov 15, 2002	3.712	3.712	3.712	3.712	0	+0.00(+0.00%)
Nov 14, 2002	3.712	3.712	3.712	3.712	0	+0.00(+0.00%)
Nov 13, 2002	3.718	3.718	3.712	3.712	2,751	-0.11(-2.85%)
Nov 12, 2002	3.821	3.821	3.821	3.821	0	+0.00(+0.00%)
Nov 11, 2002	3.821	3.821	3.821	3.821	0	+0.00(+0.00%)
Nov 08, 2002	3.827	3.827	3.816	3.821	1,834	-0.13(-3.18%)
Nov 07, 2002	3.947	3.947	3.947	3.947	0	+0.00(+0.00%)
Nov 06, 2002	3.947	3.947	3.947	3.947	0	+0.00(+0.00%)
Nov 05, 2002	3.947	3.947	3.947	3.947	366	+0.23(+6.31%)
Nov 04, 2002	3.712	3.712	3.712	3.712	366	-0.38(-9.20%)
Nov 01, 2002	4.088	4.088	4.088	4.088	183	+0.38(+10.29%)
Oct 31, 2002	3.707	3.707	3.707	3.707	0	+0.00(+0.00%)
Oct 30, 2002	3.707	3.707	3.707	3.707	0	+0.00(+0.00%)
Oct 29, 2002	3.707	3.707	3.707	3.707	183	-0.38(-9.33%)
Oct 28, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
Oct 25, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
Oct 24, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
Oct 23, 2002	4.083	4.088	4.083	4.088	917	+0.27(+7.14%)
Oct 22, 2002	3.816	3.816	3.816	3.816	0	+0.00(+0.00%)
Oct 21, 2002	3.816	3.816	3.816	3.816	0	+0.00(+0.00%)
Oct 18, 2002	3.816	3.816	3.816	3.816	183	+0.00(+0.00%)
Oct 17, 2002	3.816	3.816	3.816	3.816	183	-0.27(-6.67%)
Oct 16, 2002	3.816	4.088	3.816	4.088	733	+0.27(+7.14%)
Oct 15, 2002	3.680	3.816	3.680	3.816	18,527	+0.50(+14.94%)
Oct 14, 2002	3.320	3.320	3.320	3.320	1,650	-0.32(-8.83%)
Oct 11, 2002	3.641	3.641	3.641	3.641	0	+0.00(+0.00%)
Oct 10, 2002	3.641	3.641	3.641	3.641	0	+0.00(+0.00%)
Oct 09, 2002	3.789	4.007	3.598	3.641	3,668	-0.31(-7.86%)
Oct 08, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Oct 07, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Oct 04, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Oct 03, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Oct 02, 2002	3.784	3.952	3.784	3.952	550	+0.17(+4.47%)
Oct 01, 2002	3.783	3.783	3.783	3.783	0	+0.00(+0.00%)
Sep 30, 2002	3.783	3.783	3.783	3.783	183	+0.05(+1.31%)
Sep 27, 2002	3.756	3.756	3.734	3.734	366	-0.23(-5.91%)
Sep 26, 2002	3.969	3.969	3.969	3.969	183	+0.53(+15.37%)
Sep 25, 2002	3.440	3.440	3.440	3.440	18,344	-0.65(-15.87%)
Sep 24, 2002	4.088	4.088	4.088	4.088	183	+0.70(+20.58%)
Sep 23, 2002	3.398	3.398	3.391	3.391	2,017	-0.34(-9.20%)
Sep 20, 2002	3.385	3.734	3.385	3.734	550	+0.05(+1.48%)
Sep 19, 2002	3.800	4.028	3.680	3.680	3,301	-0.25(-6.38%)
Sep 18, 2002	3.930	3.930	3.930	3.930	1,100	-0.05(-1.23%)
Sep 17, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Sep 16, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Sep 13, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Sep 12, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Sep 11, 2002	3.987	3.987	3.979	3.979	20,178	+0.00(+0.00%)
Sep 10, 2002	3.979	3.979	3.979	3.979	183	-0.01(-0.27%)
Sep 09, 2002	3.990	3.990	3.990	3.990	917	+0.01(+0.14%)
Sep 06, 2002	3.979	3.985	3.979	3.985	2,568	+0.00(+0.00%)
Sep 05, 2002	3.985	3.985	3.985	3.985	550	-0.29(-6.88%)
Sep 04, 2002	4.279	4.279	4.279	4.279	0	+0.00(+0.00%)
Sep 03, 2002	4.279	4.279	4.279	4.279	0	+0.00(+0.00%)
Aug 30, 2002	4.279	4.279	4.279	4.279	0	+0.00(+0.00%)
Aug 29, 2002	4.088	4.279	4.088	4.279	1,834	+0.19(+4.67%)
Aug 28, 2002	4.088	4.088	4.088	4.088	1,834	+0.00(+0.00%)
Aug 27, 2002	4.088	4.088	4.088	4.088	917	-0.14(-3.23%)
Aug 26, 2002	4.225	4.225	4.225	4.225	917	+0.00(+0.00%)
Aug 23, 2002	4.225	4.225	4.225	4.225	0	+0.00(+0.00%)
Aug 22, 2002	4.225	4.225	4.225	4.225	917	+0.00(+0.00%)
Aug 21, 2002	4.225	4.225	4.225	4.225	1,834	-0.13(-3.00%)
Aug 20, 2002	3.815	4.356	3.810	4.356	7,154	+0.54(+14.14%)
Aug 16, 2002	3.816	3.816	3.816	3.816	5,503	+0.00(+0.00%)
Aug 15, 2002	3.816	3.816	3.816	3.816	0	+0.00(+0.00%)
Aug 14, 2002	3.549	3.816	3.549	3.816	6,053	+0.14(+3.70%)
Aug 13, 2002	3.816	3.816	3.680	3.680	12,657	+0.00(+0.00%)
Aug 12, 2002	3.685	3.685	3.680	3.680	6,603	-0.22(-5.59%)
Aug 07, 2002	3.896	3.898	3.896	3.898	733	+0.00(+0.00%)
Aug 06, 2002	3.898	3.898	3.898	3.898	3,668	+0.08(+2.14%)
Aug 05, 2002	3.816	3.816	3.816	3.816	11,006	-0.11(-2.78%)
Aug 02, 2002	3.844	3.925	3.816	3.925	9,905	-0.05(-1.37%)
Aug 01, 2002	3.767	4.034	3.767	3.979	28,617	+0.16(+4.29%)
Jul 31, 2002	4.065	4.088	3.816	3.816	50,446	+0.64(+20.07%)
Jul 30, 2002	4.074	4.083	4.074	3.178	2,173	-0.90(-22.16%)
Jul 29, 2002	3.194	3.194	3.189	4.083	2,935	+0.37(+9.82%)
Jul 26, 2002	3.718	3.718	3.718	3.718	0	+0.00(+0.00%)
Jul 25, 2002	3.718	3.718	3.712	3.718	5,136	-0.04(-1.16%)
Jul 24, 2002	3.761	3.761	3.761	3.761	1,100	+0.00(+0.00%)
Jul 23, 2002	3.761	3.761	3.761	3.761	0	+0.00(+0.00%)
Jul 22, 2002	3.761	3.761	3.761	3.761	5,503	-0.08(-2.13%)
Jul 19, 2002	3.849	3.849	3.843	3.843	11,373	-0.51(-11.65%)
Jul 17, 2002	4.350	4.350	4.350	4.350	0	+0.00(+0.00%)
Jul 12, 2002	4.350	4.350	4.350	4.350	0	+0.00(+0.00%)
Jul 11, 2002	4.350	4.350	4.350	4.350	0	+0.00(+0.00%)
Jul 10, 2002	4.361	4.361	4.350	4.350	550	-0.15(-3.27%)
Jul 09, 2002	4.360	4.497	4.328	4.497	4,586	+0.81(+22.04%)
Jul 08, 2002	4.034	4.034	3.685	3.685	6,237	-0.35(-8.65%)
Jul 05, 2002	4.034	4.034	4.034	4.034	0	+0.00(+0.00%)
Jul 04, 2002	4.034	4.034	4.034	4.034	1,834	+0.00(+0.00%)
Jul 03, 2002	4.034	4.034	4.034	4.034	1,834	-0.03(-0.67%)
Jul 02, 2002	4.247	4.579	4.034	4.061	52,464	-0.30(-6.88%)
Jul 01, 2002	4.372	4.372	4.039	4.361	2,017	-0.10(-2.20%)
Jun 28, 2002	4.361	4.459	4.361	4.459	10,089	+0.13(+3.02%)
Jun 27, 2002	4.328	4.328	4.328	4.328	0	+0.00(+0.00%)
Jun 26, 2002	4.088	4.377	3.865	4.328	16,509	+0.10(+2.45%)
Jun 25, 2002	4.116	4.388	3.941	4.225	40,357	+0.41(+10.86%)
Jun 21, 2002	4.263	4.263	3.947	3.811	3,852	-0.47(-11.06%)
Jun 20, 2002	4.394	4.416	3.789	4.285	14,492	+0.52(+13.91%)
Jun 19, 2002	3.816	3.952	3.707	3.761	4,586	-0.33(-8.00%)
Jun 18, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
Jun 17, 2002	3.678	4.361	3.678	4.088	13,574	+0.10(+2.46%)
Jun 14, 2002	4.247	4.247	3.947	3.990	9,905	-0.64(-13.83%)
Jun 12, 2002	4.497	4.704	4.394	4.631	29,901	+0.16(+3.60%)
Jun 11, 2002	4.279	4.470	4.184	4.470	31,735	+0.20(+4.59%)
Jun 10, 2002	3.870	4.274	3.870	4.274	18,527	+0.32(+8.14%)
Jun 07, 2002	3.952	3.952	3.952	3.952	2,935	+0.13(+3.42%)
Jun 06, 2002	3.821	3.821	3.821	3.821	0	+0.00(+0.00%)
Jun 05, 2002	3.816	3.821	3.816	3.821	1,650	+0.01(+0.27%)
May 31, 2002	3.767	3.816	3.761	3.811	4,586	+0.20(+5.60%)
May 28, 2002	3.611	3.611	3.609	3.609	4,769	-0.25(-6.36%)
May 27, 2002	3.854	3.854	3.854	3.854	0	+0.00(+0.00%)
May 24, 2002	3.854	3.854	3.854	3.854	0	+0.00(+0.00%)
May 23, 2002	3.958	3.958	3.854	3.854	1,284	-0.21(-5.10%)
May 22, 2002	4.061	4.061	4.061	4.061	0	+0.00(+0.00%)
May 21, 2002	4.061	4.061	4.061	4.061	5,503	-0.01(-0.27%)
May 20, 2002	4.072	4.072	4.072	4.072	0	+0.00(+0.00%)
May 17, 2002	4.072	4.072	4.072	4.072	0	+0.00(+0.00%)
May 16, 2002	4.039	4.039	4.039	4.072	11,190	-0.09(-2.23%)
May 15, 2002	4.088	4.197	4.088	4.165	10,823	+0.10(+2.41%)
May 14, 2002	4.067	4.067	4.067	4.067	366	-0.02(-0.53%)
May 13, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
May 10, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
May 09, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
May 08, 2002	4.083	4.088	4.083	4.088	2,568	+0.00(+0.03%)
May 07, 2002	3.941	4.087	3.941	4.087	5,686	-0.01(-0.29%)
May 06, 2002	4.072	4.170	4.072	4.099	28,066	+0.09(+2.31%)
May 03, 2002	4.007	4.007	4.007	4.007	0	+0.00(+0.00%)
May 02, 2002	4.007	4.007	4.007	4.007	733	+0.00(+0.00%)
May 01, 2002	4.007	4.007	4.007	4.007	0	+0.00(+0.00%)
Apr 30, 2002	3.981	4.007	3.925	4.007	1,650	+0.23(+6.06%)
Apr 29, 2002	3.778	3.778	3.778	3.778	183	-0.15(-3.75%)
Apr 26, 2002	3.928	3.928	3.925	3.925	1,834	-0.03(-0.69%)
Apr 25, 2002	3.952	3.952	3.952	3.952	1,834	+0.00(+0.00%)
Apr 24, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Apr 23, 2002	3.778	3.952	3.778	3.952	5,136	+0.11(+2.84%)
Apr 22, 2002	3.843	3.843	3.843	3.843	2,201	-0.03(-0.70%)
Apr 19, 2002	3.881	3.881	3.870	3.870	1,650	-0.01(-0.28%)
Apr 18, 2002	3.881	3.881	3.881	3.881	550	+0.00(+0.00%)
Apr 17, 2002	3.881	3.881	3.881	3.881	366	-0.04(-1.11%)
Apr 16, 2002	4.088	4.088	3.925	3.925	2,751	-0.16(-4.00%)
Apr 15, 2002	4.090	4.090	4.088	4.088	1,100	+0.14(+3.45%)
Apr 12, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Apr 11, 2002	3.903	3.952	3.903	3.952	733	-0.26(-6.09%)
Apr 10, 2002	4.208	4.208	4.208	4.208	733	+0.02(+0.57%)
Apr 09, 2002	3.979	4.184	3.979	4.184	6,787	+0.21(+5.15%)
Apr 08, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Apr 05, 2002	3.979	3.979	3.979	3.979	1,834	-0.03(-0.65%)
Apr 04, 2002	4.005	4.005	4.005	4.005	0	+0.00(+0.00%)
Apr 03, 2002	4.005	4.005	4.005	4.005	183	+0.05(+1.35%)
Apr 02, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Apr 01, 2002	3.882	4.006	3.882	3.952	6,420	+0.10(+2.69%)
Mar 29, 2002	4.116	4.191	3.849	3.849	12,290	+0.00(+0.00%)
Mar 28, 2002	4.116	4.191	3.849	3.849	11,740	-0.32(-7.66%)
Mar 27, 2002	4.168	4.168	4.168	4.168	0	+0.00(+0.00%)
Mar 26, 2002	4.168	4.168	4.168	4.168	1,834	+0.32(+8.30%)
Mar 25, 2002	3.849	3.849	3.849	3.849	3,668	-0.35(-8.31%)
Mar 22, 2002	4.055	4.276	4.055	4.197	8,071	-0.02(-0.39%)
Mar 21, 2002	4.213	4.214	4.170	4.214	5,319	+0.02(+0.57%)
Mar 20, 2002	4.170	4.190	4.159	4.190	34,487	+0.07(+1.81%)
Mar 19, 2002	4.116	4.192	4.088	4.116	111,900	+0.03(+0.67%)
Mar 18, 2002	4.116	4.149	4.088	4.088	9,172	-0.05(-1.19%)
Mar 15, 2002	3.990	4.138	3.990	4.138	2,201	+0.27(+6.90%)
Mar 14, 2002	4.127	4.127	3.870	3.870	2,201	-0.22(-5.33%)
Mar 13, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
Mar 12, 2002	4.034	4.127	3.816	4.088	10,823	-0.04(-0.90%)
Mar 11, 2002	4.126	4.126	4.126	4.126	0	+0.00(+0.00%)
Mar 08, 2002	4.034	4.126	4.034	4.126	1,284	+0.04(+0.91%)
Mar 07, 2002	3.924	4.088	3.924	4.088	16,693	+0.18(+4.60%)
Mar 06, 2002	3.909	3.909	3.909	3.909	1,467	+0.01(+0.28%)
Mar 05, 2002	3.898	3.898	3.898	3.898	0	+0.00(+0.00%)
Mar 04, 2002	3.494	3.898	3.494	3.898	21,646	+0.40(+11.53%)
Mar 01, 2002	3.550	3.550	3.495	3.495	11,006	-0.32(-8.42%)
Feb 28, 2002	3.816	3.816	3.816	3.816	733	+0.27(+7.69%)
Feb 27, 2002	3.543	3.543	3.543	3.543	1,834	-0.14(-3.70%)
Feb 26, 2002	3.680	3.680	3.680	3.680	0	+0.00(+0.00%)
Feb 25, 2002	3.271	3.843	3.271	3.680	14,492	-0.08(-2.20%)
Feb 22, 2002	3.843	3.869	3.762	3.762	4,402	-0.11(-2.78%)
Feb 21, 2002	3.843	3.870	3.843	3.870	3,301	-0.00(-0.01%)
Feb 20, 2002	3.870	3.870	3.870	3.870	8,254	+0.02(+0.57%)
Feb 19, 2002	3.870	3.870	3.849	3.849	1,284	-0.10(-2.62%)
Feb 18, 2002	3.870	3.952	3.870	3.952	2,017	+0.00(+0.00%)
Feb 15, 2002	3.870	3.952	3.870	3.952	2,017	-0.03(-0.68%)
Feb 14, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Feb 13, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Feb 12, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Feb 11, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Feb 08, 2002	3.979	3.979	3.979	3.979	1,100	+0.08(+2.10%)
Feb 07, 2002	3.952	3.952	3.843	3.898	91,905	+0.05(+1.37%)
Feb 06, 2002	3.845	3.845	3.845	3.845	0	+0.00(+0.00%)
Feb 05, 2002	3.845	3.845	3.845	3.845	0	+0.00(+0.00%)
Feb 04, 2002	4.252	4.252	3.845	3.845	8,988	+0.01(+0.22%)
Feb 01, 2002	3.815	3.842	3.489	3.837	16,876	+0.18(+5.05%)
Jan 31, 2002	3.652	3.652	3.652	3.652	0	+0.00(+0.00%)
Jan 30, 2002	3.818	3.818	3.652	3.652	2,201	-0.16(-4.29%)
Jan 29, 2002	3.816	3.816	3.816	3.816	0	+0.00(+0.00%)
Jan 28, 2002	3.819	3.819	3.816	3.816	6,787	-0.03(-0.71%)
Jan 25, 2002	3.876	3.876	3.843	3.843	3,118	-0.21(-5.11%)
Jan 24, 2002	4.050	4.050	4.050	4.050	0	+0.00(+0.00%)
Jan 23, 2002	4.050	4.050	4.050	4.050	0	+0.00(+0.00%)
Jan 22, 2002	4.050	4.050	4.050	4.050	0	+0.00(+0.00%)
Jan 21, 2002	4.050	4.050	4.050	4.050	0	+0.00(+0.00%)
Jan 18, 2002	4.050	4.050	4.050	4.050	0	+0.00(+0.00%)
Jan 17, 2002	4.050	4.050	4.050	4.050	0	+0.00(+0.00%)
Jan 16, 2002	4.280	4.280	4.050	4.050	2,935	-0.23(-5.35%)
Jan 15, 2002	4.280	4.280	4.279	4.279	1,834	+0.03(+0.64%)
Jan 14, 2002	4.253	4.253	4.252	4.252	5,319	-0.06(-1.28%)
Jan 11, 2002	4.280	4.307	4.280	4.307	2,201	+0.00(+0.01%)
Jan 10, 2002	4.304	4.306	4.132	4.306	10,639	-0.14(-3.07%)