Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.40	16.40	16.35	16.36	6,789	-0.04(-0.23%)
Oct 28, 2004	16.38	16.40	16.38	16.40	2,385	+0.01(+0.03%)
Oct 27, 2004	16.40	16.40	16.35	16.40	3,119	-0.00(-0.03%)
Oct 26, 2004	16.40	16.40	16.33	16.40	2,202	-0.05(-0.30%)
Oct 25, 2004	16.35	16.45	16.32	16.45	8,074	+0.01(+0.03%)
Oct 22, 2004	16.24	16.45	16.24	16.45	734	-0.01(-0.07%)
Oct 21, 2004	16.45	16.46	16.45	16.46	367	+0.05(+0.30%)
Oct 20, 2004	16.35	16.49	16.35	16.41	4,037	-0.02(-0.10%)
Oct 19, 2004	16.36	16.42	16.35	16.42	2,569	-0.20(-1.21%)
Oct 18, 2004	16.67	16.75	16.46	16.63	7,707	-0.04(-0.26%)
Oct 15, 2004	16.35	16.90	16.35	16.67	13,396	+0.30(+1.83%)
Oct 14, 2004	16.65	16.66	16.11	16.37	20,369	-0.60(-3.56%)
Oct 13, 2004	16.76	17.25	16.72	16.97	18,717	+0.22(+1.30%)
Oct 12, 2004	16.35	16.87	16.33	16.76	10,276	+0.48(+2.98%)
Oct 11, 2004	16.08	16.54	15.86	16.27	22,388	+0.25(+1.56%)
Oct 08, 2004	14.99	16.02	14.99	16.02	4,587	+0.22(+1.38%)
Oct 07, 2004	15.54	15.99	15.54	15.80	5,872	-0.05(-0.34%)
Oct 06, 2004	15.79	16.29	15.71	15.86	14,680	+0.33(+2.11%)
Oct 05, 2004	15.12	15.69	15.12	15.53	39,637	+0.38(+2.52%)
Oct 04, 2004	14.82	15.15	14.82	15.15	22,571	+0.40(+2.70%)
Oct 01, 2004	14.23	14.86	14.23	14.75	100,929	+0.58(+4.11%)
Sep 30, 2004	14.23	14.23	14.15	14.17	10,643	-0.06(-0.42%)
Sep 29, 2004	13.94	14.23	13.94	14.23	11,928	+0.27(+1.96%)
Sep 28, 2004	13.98	14.01	13.62	13.96	99,461	+0.06(+0.43%)
Sep 27, 2004	14.03	14.03	13.85	13.90	7,707	-0.13(-0.94%)
Sep 24, 2004	13.62	14.03	12.62	14.03	7,340	+0.00(+0.00%)
Sep 23, 2004	12.75	14.03	12.75	14.03	6,606	+0.29(+2.14%)
Sep 22, 2004	13.73	13.73	13.62	13.73	2,385	+0.01(+0.04%)
Sep 21, 2004	13.62	13.73	13.53	13.73	9,175	+0.16(+1.16%)
Sep 20, 2004	13.57	13.57	13.56	13.57	4,404	+0.00(+0.00%)
Sep 17, 2004	13.58	13.59	13.56	13.57	2,752	-0.02(-0.12%)
Sep 16, 2004	13.14	13.58	13.14	13.58	550	+0.12(+0.93%)
Sep 15, 2004	13.54	13.59	13.35	13.46	10,092	-0.09(-0.68%)
Sep 14, 2004	13.54	13.55	13.30	13.55	6,055	+0.00(+0.00%)
Sep 13, 2004	13.57	13.57	13.55	13.55	1,101	-0.05(-0.36%)
Sep 10, 2004	13.61	13.61	13.60	13.60	2,202	-0.02(-0.12%)
Sep 09, 2004	13.57	13.73	13.48	13.62	4,954	+0.21(+1.59%)
Sep 08, 2004	13.49	13.62	13.41	13.41	21,103	-0.15(-1.09%)
Sep 07, 2004	13.32	13.55	13.25	13.55	18,717	+0.20(+1.51%)
Sep 03, 2004	13.43	13.43	13.35	13.35	1,284	-0.27(-2.00%)
Sep 02, 2004	13.62	13.62	13.62	13.62	367	+0.27(+2.04%)
Sep 01, 2004	13.49	13.49	13.29	13.35	19,084	-0.10(-0.73%)
Aug 31, 2004	12.65	13.72	12.59	13.45	57,438	+0.85(+6.75%)
Aug 30, 2004	12.81	12.81	12.60	12.60	13,396	-0.25(-1.95%)
Aug 27, 2004	11.56	12.88	11.56	12.85	7,523	+0.09(+0.69%)
Aug 26, 2004	11.31	12.76	11.31	12.76	21,286	+0.98(+8.32%)
Aug 25, 2004	12.55	12.55	11.77	11.78	19,818	-0.81(-6.40%)
Aug 24, 2004	12.87	12.87	12.53	12.59	4,771	-0.26(-2.00%)
Aug 23, 2004	13.00	13.00	12.84	12.84	1,462	-0.02(-0.17%)
Aug 20, 2004	12.62	13.03	12.62	12.87	3,486	-0.11(-0.88%)
Aug 19, 2004	12.60	12.99	12.60	12.98	2,569	+0.16(+1.27%)
Aug 18, 2004	12.59	13.00	12.59	12.82	6,275	+0.09(+0.69%)
Aug 17, 2004	12.17	13.38	12.17	12.73	9,909	-0.60(-4.50%)
Aug 16, 2004	12.96	13.64	12.17	13.33	53,400	+0.25(+1.92%)
Aug 13, 2004	13.21	13.35	13.08	13.08	39,454	-0.19(-1.40%)
Aug 12, 2004	11.97	13.37	11.91	13.26	21,470	+0.32(+2.49%)
Aug 11, 2004	12.77	12.96	12.50	12.94	5,138	+0.44(+3.48%)
Aug 10, 2004	13.61	13.61	11.60	12.51	13,212	+0.25(+2.00%)
Aug 09, 2004	13.29	13.53	12.10	12.26	10,990	-1.09(-8.16%)
Aug 06, 2004	13.56	13.70	13.35	13.35	14,313	-0.27(-2.00%)
Aug 05, 2004	13.62	13.73	13.62	13.62	28,260	-0.09(-0.68%)
Aug 04, 2004	14.02	14.02	13.66	13.72	8,441	-0.15(-1.06%)
Aug 03, 2004	13.54	13.90	13.37	13.86	81,310	+0.32(+2.33%)