Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.78	13.10	12.57	12.96	19,998	+0.18(+1.37%)
Jul 28, 2006	13.09	13.09	12.19	12.78	12,680	-0.29(-2.24%)
Jul 27, 2006	12.30	13.09	12.30	13.07	1,847	+0.59(+4.76%)
Jul 26, 2006	12.30	12.48	12.30	12.48	3,482	-0.19(-1.46%)
Jul 25, 2006	12.70	12.70	12.45	12.66	2,233	-0.01(-0.12%)
Jul 24, 2006	12.98	12.98	12.47	12.68	3,695	-0.07(-0.54%)
Jul 21, 2006	12.71	12.95	12.59	12.75	2,874	-0.21(-1.65%)
Jul 20, 2006	12.60	13.04	11.82	12.96	14,939	+0.56(+4.56%)
Jul 19, 2006	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Jul 18, 2006	12.40	12.40	12.40	12.40	1,231	+0.04(+0.31%)
Jul 17, 2006	12.45	12.80	12.36	12.36	9,239	-0.30(-2.35%)
Jul 14, 2006	12.95	13.44	12.65	12.65	11,951	-0.35(-2.70%)
Jul 13, 2006	13.21	13.23	12.89	13.00	10,986	-0.29(-2.20%)
Jul 12, 2006	13.35	13.35	13.23	13.30	2,463	+0.06(+0.48%)
Jul 11, 2006	13.37	13.37	13.23	13.23	3,853	-0.16(-1.20%)
Jul 10, 2006	13.63	13.63	13.39	13.39	739	-0.24(-1.75%)
Jul 07, 2006	13.42	13.63	13.42	13.63	821	-0.07(-0.50%)
Jul 06, 2006	13.70	13.70	13.70	13.70	0	+0.00(+0.00%)
Jul 05, 2006	13.70	13.70	13.70	13.70	205	+0.16(+1.19%)
Jul 03, 2006	13.54	13.54	13.54	13.54	205	-0.19(-1.35%)
Jun 30, 2006	13.43	13.72	13.43	13.72	3,777	+0.43(+3.22%)
Jun 29, 2006	13.34	13.35	13.30	13.30	6,159	+0.09(+0.70%)
Jun 28, 2006	13.46	13.96	13.20	13.20	2,340	-0.53(-3.83%)
Jun 27, 2006	13.73	13.73	13.73	13.73	340	-0.01(-0.11%)
Jun 23, 2006	13.74	13.74	13.74	13.74	0	+0.00(+0.00%)
Jun 22, 2006	13.74	13.74	13.74	13.74	0	+0.00(+0.00%)
Jun 21, 2006	13.74	13.75	13.54	13.74	1,447	+0.23(+1.69%)
Jun 20, 2006	13.64	13.85	13.28	13.52	8,071	-0.17(-1.25%)
Jun 19, 2006	13.86	13.88	13.69	13.69	4,496	-0.22(-1.60%)
Jun 16, 2006	13.81	13.91	13.81	13.91	1,026	+0.10(+0.73%)
Jun 15, 2006	13.77	14.16	13.75	13.81	4,383	-0.50(-3.51%)
Jun 14, 2006	14.58	14.58	14.20	14.31	2,472	+0.59(+4.30%)
Jun 13, 2006	13.61	13.72	13.53	13.72	2,463	-0.04(-0.32%)
Jun 12, 2006	13.97	13.97	13.51	13.76	4,319	+0.00(+0.00%)
Jun 09, 2006	13.87	13.93	13.76	13.76	4,517	-0.11(-0.77%)
Jun 08, 2006	14.34	14.57	13.87	13.87	8,348	-0.71(-4.89%)
Jun 07, 2006	14.58	14.58	14.58	14.58	205	-0.03(-0.19%)
Jun 06, 2006	14.61	14.61	14.61	14.61	205	+0.24(+1.69%)
Jun 05, 2006	14.61	14.61	14.26	14.37	1,847	-0.24(-1.67%)
Jun 02, 2006	14.48	14.61	14.48	14.61	615	+0.15(+1.04%)
Jun 01, 2006	14.54	14.54	13.77	14.46	821	+0.17(+1.16%)
May 31, 2006	14.51	14.51	14.29	14.29	410	-0.31(-2.13%)
May 30, 2006	14.61	14.61	14.61	14.61	0	+0.00(+0.00%)
May 26, 2006	14.61	14.61	14.61	14.61	205	-0.00(-0.03%)
May 25, 2006	14.60	14.61	14.60	14.61	420	+0.22(+1.56%)
May 24, 2006	14.37	14.77	14.37	14.39	13,157	-0.15(-1.01%)
May 23, 2006	13.44	14.53	13.41	14.53	15,349	+1.12(+8.31%)
May 22, 2006	13.42	13.71	13.42	13.42	958	-0.21(-1.57%)
May 19, 2006	13.76	13.99	13.50	13.63	23,098	-0.37(-2.61%)
May 18, 2006	14.12	14.12	13.78	14.00	14,791	-0.37(-2.54%)
May 17, 2006	14.52	14.52	14.12	14.36	4,313	-0.18(-1.23%)
May 16, 2006	14.85	14.85	14.54	14.54	2,566	-0.31(-2.11%)
May 15, 2006	14.66	14.85	14.66	14.85	1,231	+0.00(+0.03%)
May 12, 2006	14.85	14.85	14.85	14.85	0	+0.00(+0.00%)
May 11, 2006	14.83	14.85	14.62	14.85	2,628	+0.24(+1.63%)
May 10, 2006	14.72	14.85	14.61	14.61	2,771	-0.24(-1.64%)
May 09, 2006	14.61	14.85	14.61	14.85	2,839	+0.07(+0.49%)
May 08, 2006	14.61	14.81	14.61	14.78	1,461	+0.17(+1.17%)
May 05, 2006	14.42	14.61	14.42	14.61	1,026	+0.10(+0.70%)
May 04, 2006	14.61	14.61	14.20	14.51	1,847	+0.05(+0.37%)
May 03, 2006	14.37	14.61	14.35	14.46	1,642	-0.16(-1.07%)
May 02, 2006	14.52	14.61	14.52	14.61	410	+0.00(+0.03%)