Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.21	20.54	19.83	20.07	17,135	-0.08(-0.38%)
Dec 28, 2007	20.01	20.15	20.01	20.14	3,102	+0.11(+0.54%)
Dec 27, 2007	19.95	20.03	19.95	20.03	1,328	-0.09(-0.43%)
Dec 26, 2007	19.68	20.21	19.60	20.12	9,869	+0.44(+2.24%)
Dec 24, 2007	19.67	19.68	19.67	19.68	3,648	+0.31(+1.60%)
Dec 21, 2007	18.68	19.68	18.58	19.37	14,550	+0.38(+2.01%)
Dec 20, 2007	19.71	19.71	18.81	18.99	18,166	-0.34(-1.75%)
Dec 19, 2007	20.16	20.17	19.25	19.32	131,967	-0.30(-1.53%)
Dec 18, 2007	19.62	19.90	19.57	19.62	10,173	+0.19(+0.95%)
Dec 17, 2007	19.11	19.52	19.11	19.44	1,904	+0.34(+1.80%)
Dec 14, 2007	19.14	19.42	19.09	19.10	2,568	-0.24(-1.24%)
Dec 13, 2007	19.30	19.34	19.22	19.34	1,284	+0.10(+0.54%)
Dec 12, 2007	19.37	19.44	19.23	19.23	917	-0.13(-0.65%)
Dec 11, 2007	19.40	19.40	19.36	19.36	1,284	-0.13(-0.67%)
Dec 10, 2007	19.54	19.68	19.49	19.49	3,852	-0.01(-0.03%)
Dec 07, 2007	19.68	19.79	19.49	19.49	4,690	-0.31(-1.54%)
Dec 06, 2007	20.01	20.01	19.76	19.80	19,445	-0.05(-0.27%)
Dec 05, 2007	19.65	19.99	19.65	19.85	1,284	-0.09(-0.44%)
Dec 04, 2007	19.62	20.00	19.62	19.94	2,384	-0.11(-0.57%)
Dec 03, 2007	19.52	20.06	19.52	20.06	550	-0.01(-0.03%)
Nov 30, 2007	20.06	20.06	20.06	20.06	917	+0.00(+0.00%)
Nov 29, 2007	19.90	20.06	19.90	20.06	2,017	+0.29(+1.49%)
Nov 28, 2007	20.14	20.14	19.50	19.77	1,834	-0.18(-0.90%)
Nov 27, 2007	20.21	20.21	19.71	19.95	3,483	-0.11(-0.54%)
Nov 26, 2007	20.07	20.21	19.66	20.06	3,485	+0.04(+0.22%)
Nov 23, 2007	19.82	20.03	19.82	20.01	2,568	+0.17(+0.88%)
Nov 21, 2007	19.89	19.90	19.66	19.84	3,432	+0.08(+0.39%)
Nov 20, 2007	19.76	19.84	19.74	19.76	2,568	+0.00(+0.00%)
Nov 19, 2007	20.02	20.02	19.66	19.76	5,506	+0.04(+0.19%)
Nov 16, 2007	19.71	20.06	19.65	19.72	4,035	+0.38(+1.94%)
Nov 15, 2007	19.35	19.35	19.35	19.35	183	+0.58(+3.11%)
Nov 14, 2007	18.88	19.02	18.76	18.76	2,935	-0.30(-1.57%)
Nov 13, 2007	19.24	19.24	18.95	19.06	4,745	-0.29(-1.49%)
Nov 12, 2007	19.58	19.80	19.35	19.35	4,657	-0.63(-3.16%)
Nov 09, 2007	19.54	19.99	19.54	19.98	4,376	+0.63(+3.24%)
Nov 08, 2007	19.22	19.36	19.22	19.36	2,201	+0.01(+0.03%)
Nov 07, 2007	19.38	19.38	19.35	19.35	3,522	-0.16(-0.84%)
Nov 06, 2007	20.15	20.15	19.50	19.52	10,914	-0.59(-2.93%)
Nov 05, 2007	19.61	20.11	19.61	20.10	1,392	+0.51(+2.59%)
Nov 02, 2007	20.16	20.16	19.60	19.60	4,971	-0.56(-2.79%)
Nov 01, 2007	20.16	20.16	20.16	20.16	183	+0.13(+0.67%)
Oct 31, 2007	19.62	20.17	19.62	20.02	3,802	-0.14(-0.72%)
Oct 30, 2007	19.75	20.17	19.75	20.17	4,035	+0.76(+3.93%)
Oct 29, 2007	19.54	19.54	19.22	19.41	11,997	-0.15(-0.75%)
Oct 26, 2007	19.89	19.89	19.22	19.55	11,922	-0.07(-0.36%)
Oct 25, 2007	19.82	19.82	19.62	19.62	3,008	-0.38(-1.91%)
Oct 24, 2007	19.76	20.17	19.76	20.01	8,346	+0.25(+1.24%)
Oct 23, 2007	19.76	19.76	19.65	19.76	6,508	+0.14(+0.69%)
Oct 22, 2007	19.54	19.70	19.43	19.62	3,118	-0.13(-0.63%)
Oct 19, 2007	19.64	19.75	19.53	19.75	1,834	-0.03(-0.17%)
Oct 18, 2007	19.33	19.89	19.33	19.78	3,852	-0.11(-0.55%)
Oct 17, 2007	19.67	20.06	19.67	19.89	3,081	+0.30(+1.53%)
Oct 16, 2007	19.55	19.74	19.55	19.59	4,567	-0.36(-1.80%)
Oct 15, 2007	19.06	19.95	19.06	19.95	3,674	+0.36(+1.84%)
Oct 12, 2007	19.59	19.77	19.59	19.59	1,467	-0.09(-0.44%)
Oct 11, 2007	19.79	19.79	19.68	19.68	1,467	+0.17(+0.89%)
Oct 10, 2007	19.56	19.62	19.44	19.50	4,035	+0.04(+0.22%)
Oct 09, 2007	19.69	19.75	19.46	19.46	1,715	-0.31(-1.57%)
Oct 08, 2007	19.08	19.77	19.08	19.77	2,017	+0.69(+3.63%)
Oct 05, 2007	19.05	19.08	19.05	19.08	1,106	+0.27(+1.45%)
Oct 04, 2007	19.05	19.16	18.78	18.81	20,784	-0.25(-1.29%)
Oct 03, 2007	18.61	19.05	18.57	19.05	5,351	+0.05(+0.26%)
Oct 02, 2007	18.51	19.16	18.51	19.00	6,660	-0.35(-1.80%)