Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.23	15.40	15.00	15.26	6,391	-0.33(-2.10%)
Nov 29, 2005	15.59	15.59	15.59	15.59	917	+0.00(+0.00%)
Nov 28, 2005	15.59	15.59	15.59	15.59	183	+0.00(+0.00%)
Nov 25, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 23, 2005	15.59	15.92	15.59	15.59	7,849	-0.32(-2.02%)
Nov 22, 2005	15.91	15.91	15.91	15.91	366	+0.32(+2.06%)
Nov 21, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 18, 2005	15.14	15.59	15.14	15.59	1,650	+0.10(+0.67%)
Nov 17, 2005	15.25	15.49	15.25	15.49	642	-0.10(-0.66%)
Nov 16, 2005	15.59	15.59	15.43	15.59	1,284	+0.00(+0.00%)
Nov 15, 2005	15.51	15.59	15.51	15.59	1,937	-0.02(-0.14%)
Nov 14, 2005	15.59	15.62	15.59	15.61	1,834	+0.02(+0.14%)
Nov 11, 2005	15.59	15.59	15.59	15.59	7,238	+0.00(+0.00%)
Nov 10, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 09, 2005	15.59	15.59	15.59	15.59	917	+0.09(+0.56%)
Nov 08, 2005	15.51	15.51	15.50	15.50	979	-0.03(-0.21%)
Nov 07, 2005	15.59	15.59	15.42	15.54	1,852	+0.13(+0.81%)
Nov 04, 2005	15.41	15.41	15.41	15.41	0	+0.00(+0.00%)
Nov 03, 2005	15.59	15.59	15.41	15.41	1,658	-0.18(-1.15%)
Nov 02, 2005	15.59	15.59	15.59	15.59	183	+0.05(+0.35%)
Nov 01, 2005	15.19	15.59	15.19	15.54	8,254	-0.16(-1.04%)
Oct 31, 2005	15.40	15.75	15.40	15.70	8,997	+0.13(+0.80%)
Oct 28, 2005	15.37	15.91	14.61	15.57	5,352	+0.21(+1.35%)
Oct 27, 2005	15.61	15.67	15.24	15.37	3,597	-1.12(-6.79%)
Oct 26, 2005	15.40	16.49	15.40	16.49	930	+1.19(+7.74%)
Oct 25, 2005	15.15	15.30	15.05	15.30	1,148	+0.26(+1.70%)
Oct 24, 2005	14.77	15.40	14.77	15.05	1,834	-0.35(-2.30%)
Oct 21, 2005	14.60	15.40	14.53	15.40	1,100	+0.13(+0.82%)
Oct 20, 2005	15.27	15.27	15.27	15.27	1,485	-0.02(-0.11%)
Oct 19, 2005	15.40	15.40	15.29	15.29	2,586	+0.14(+0.90%)
Oct 18, 2005	15.08	15.35	15.08	15.15	1,157	+0.03(+0.18%)
Oct 17, 2005	15.07	15.13	15.07	15.13	2,017	+0.10(+0.69%)
Oct 14, 2005	15.48	15.58	15.02	15.02	4,584	-0.40(-2.58%)
Oct 13, 2005	15.47	15.47	15.26	15.42	2,153	-0.28(-1.77%)
Oct 12, 2005	16.48	16.72	15.69	15.70	6,928	-0.98(-5.86%)
Oct 11, 2005	16.34	16.73	16.34	16.68	1,467	+0.13(+0.80%)
Oct 10, 2005	16.55	16.58	16.54	16.54	1,100	-0.48(-2.82%)
Oct 07, 2005	16.33	17.02	16.33	17.02	442	+0.41(+2.46%)
Oct 06, 2005	16.63	17.04	15.97	16.62	1,284	-0.01(-0.07%)
Oct 05, 2005	16.63	16.63	16.63	16.63	0	+0.00(+0.00%)
Oct 04, 2005	16.90	16.90	16.63	16.63	550	-0.33(-1.93%)
Oct 03, 2005	16.95	16.95	16.87	16.95	3,944	-0.07(-0.43%)
Sep 30, 2005	16.98	17.03	16.24	17.03	917	+0.54(+3.27%)
Sep 29, 2005	16.35	16.49	16.35	16.49	917	+0.28(+1.71%)
Sep 28, 2005	16.06	16.21	16.06	16.21	759	-0.01(-0.03%)
Sep 27, 2005	16.30	16.59	16.22	16.22	1,467	-0.40(-2.39%)
Sep 26, 2005	16.32	16.62	16.32	16.62	917	-0.06(-0.36%)
Sep 23, 2005	16.68	16.69	16.67	16.68	917	+0.29(+1.80%)
Sep 22, 2005	16.83	16.83	16.38	16.38	937	+0.00(+0.00%)
Sep 21, 2005	17.34	17.34	16.38	16.38	9,806	-0.94(-5.43%)
Sep 20, 2005	16.98	17.32	16.98	17.32	366	+0.34(+2.01%)
Sep 19, 2005	16.78	16.98	16.78	16.98	366	+0.08(+0.48%)
Sep 16, 2005	16.90	16.90	16.90	16.90	295	-0.06(-0.34%)
Sep 15, 2005	16.94	16.96	16.94	16.96	733	+0.02(+0.11%)
Sep 14, 2005	16.97	16.98	16.79	16.94	2,017	-0.21(-1.22%)
Sep 13, 2005	16.90	17.15	16.75	17.15	2,201	+0.15(+0.89%)
Sep 12, 2005	17.00	17.00	17.00	17.00	183	-0.42(-2.41%)
Sep 09, 2005	16.81	17.42	16.81	17.42	1,063	+0.01(+0.06%)
Sep 08, 2005	16.98	17.41	16.98	17.41	2,582	+0.77(+4.66%)
Sep 07, 2005	16.98	17.15	16.63	16.63	4,587	-0.33(-1.94%)
Sep 06, 2005	16.59	16.98	16.59	16.96	4,919	+0.49(+3.00%)
Sep 02, 2005	16.48	16.49	16.42	16.47	1,441	+0.11(+0.69%)