Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.46	16.46	14.31	15.96	38,246	+0.15(+0.97%)
Apr 28, 2005	16.52	16.52	15.26	15.81	56,575	-0.63(-3.81%)
Apr 27, 2005	16.50	16.50	16.43	16.44	1,100	+0.21(+1.31%)
Apr 26, 2005	16.63	16.63	15.87	16.22	1,755	-0.48(-2.90%)
Apr 25, 2005	15.81	17.02	15.81	16.71	5,248	+1.05(+6.71%)
Apr 22, 2005	15.62	16.64	15.62	15.66	10,614	-0.61(-3.75%)
Apr 21, 2005	17.36	17.36	16.09	16.27	11,111	-0.62(-3.68%)
Apr 20, 2005	16.89	16.89	16.89	16.89	0	+0.00(+0.00%)
Apr 19, 2005	16.63	16.89	15.82	16.89	24,764	+0.07(+0.42%)
Apr 18, 2005	17.04	17.04	16.81	16.82	10,823	-0.28(-1.66%)
Apr 15, 2005	17.32	17.32	17.10	17.10	4,956	-0.32(-1.85%)
Apr 14, 2005	17.58	17.60	17.32	17.42	2,201	-0.05(-0.31%)
Apr 13, 2005	17.55	17.55	17.32	17.48	6,646	+0.15(+0.88%)
Apr 12, 2005	16.90	17.47	16.90	17.32	6,609	+0.32(+1.86%)
Apr 11, 2005	17.10	17.45	16.59	17.01	7,139	+0.20(+1.17%)
Apr 08, 2005	16.71	16.99	16.71	16.81	18,236	-0.09(-0.52%)
Apr 07, 2005	16.84	17.18	16.84	16.90	10,931	-0.01(-0.08%)
Apr 06, 2005	17.34	17.34	16.81	16.91	4,965	-0.40(-2.28%)
Apr 05, 2005	17.35	17.77	17.31	17.31	7,246	+0.02(+0.09%)
Apr 04, 2005	17.49	17.93	17.12	17.29	11,578	-0.59(-3.29%)
Apr 01, 2005	18.53	18.53	17.83	17.88	22,337	-0.04(-0.23%)
Mar 31, 2005	17.04	18.53	16.22	17.92	20,033	+1.01(+5.98%)
Mar 30, 2005	17.45	17.45	16.43	16.91	17,443	-0.49(-2.79%)
Mar 29, 2005	17.71	17.72	17.17	17.39	4,762	-0.05(-0.28%)
Mar 28, 2005	17.45	17.74	17.01	17.44	12,509	+0.00(+0.00%)
Mar 24, 2005	17.38	17.74	17.12	17.44	32,841	+0.64(+3.80%)
Mar 23, 2005	16.90	17.41	16.30	16.81	60,231	-0.20(-1.19%)
Mar 22, 2005	17.00	17.12	16.89	17.01	70,011	-0.11(-0.64%)
Mar 21, 2005	19.07	19.07	16.35	17.12	94,541	+0.98(+6.05%)
Mar 18, 2005	17.72	18.53	16.06	16.14	98,733	-1.44(-8.21%)
Mar 17, 2005	18.53	18.70	17.59	17.59	14,070	-0.68(-3.73%)
Mar 16, 2005	18.15	18.92	18.15	18.27	34,480	-0.21(-1.15%)
Mar 15, 2005	18.62	19.32	18.43	18.48	27,089	-0.63(-3.31%)
Mar 14, 2005	19.57	19.89	18.73	19.11	31,702	-0.92(-4.60%)
Mar 11, 2005	19.95	20.08	19.74	20.03	9,047	-0.14(-0.68%)
Mar 10, 2005	20.52	20.53	20.17	20.17	22,589	-0.33(-1.62%)
Mar 09, 2005	20.63	20.66	20.47	20.50	25,397	-0.14(-0.66%)
Mar 08, 2005	20.71	20.74	20.58	20.64	61,468	-0.03(-0.13%)
Mar 07, 2005	20.44	20.69	20.44	20.67	5,897	+0.17(+0.82%)
Mar 04, 2005	20.59	20.59	20.44	20.50	2,568	+0.01(+0.03%)
Mar 03, 2005	20.77	20.77	20.31	20.49	4,120	-0.27(-1.32%)
Mar 02, 2005	20.46	20.93	20.46	20.77	15,192	+0.12(+0.56%)
Mar 01, 2005	20.46	20.71	20.18	20.65	6,613	-0.02(-0.11%)
Feb 28, 2005	19.90	20.85	19.58	20.67	14,844	+0.63(+3.13%)
Feb 25, 2005	19.90	20.22	19.62	20.04	283,145	+0.15(+0.74%)
Feb 24, 2005	20.03	20.03	19.09	19.90	9,447	-0.20(-1.00%)
Feb 23, 2005	18.54	20.26	18.54	20.10	8,621	-0.07(-0.35%)
Feb 22, 2005	20.39	20.39	20.05	20.17	11,740	-0.43(-2.06%)
Feb 18, 2005	20.74	20.86	18.81	20.59	51,547	-0.36(-1.72%)
Feb 17, 2005	20.17	21.37	18.07	20.95	60,662	+0.73(+3.61%)
Feb 16, 2005	20.31	20.75	20.20	20.22	6,273	-0.33(-1.62%)
Feb 15, 2005	20.28	21.26	19.82	20.56	31,680	-0.08(-0.39%)
Feb 14, 2005	23.43	23.70	20.39	20.64	129,269	-2.19(-9.58%)
Feb 11, 2005	22.34	22.91	22.33	22.82	36,112	+0.47(+2.12%)
Feb 10, 2005	22.59	22.59	22.11	22.35	16,953	-0.18(-0.80%)
Feb 09, 2005	22.46	22.62	22.46	22.53	4,470	-0.09(-0.39%)
Feb 08, 2005	22.62	22.84	22.35	22.62	7,779	+0.08(+0.34%)
Feb 07, 2005	22.13	22.81	22.13	22.54	20,369	-0.08(-0.34%)
Feb 04, 2005	22.62	22.62	22.35	22.62	10,790	+0.27(+1.20%)
Feb 03, 2005	23.38	23.38	21.78	22.35	27,483	-0.48(-2.10%)
Feb 02, 2005	22.69	23.68	22.69	22.83	33,353	+0.21(+0.92%)