Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.98	18.51	17.91	18.50	8,808	+0.79(+4.47%)
Mar 29, 2007	17.68	17.82	17.38	17.71	38,778	+0.27(+1.56%)
Mar 28, 2007	17.41	17.55	17.25	17.44	29,897	+0.02(+0.12%)
Mar 27, 2007	17.43	17.44	17.39	17.42	3,134	-0.01(-0.06%)
Mar 26, 2007	17.57	17.57	17.21	17.43	34,699	-0.19(-1.08%)
Mar 23, 2007	16.92	17.89	16.92	17.62	5,708	+0.55(+3.22%)
Mar 22, 2007	16.98	17.08	16.60	17.07	13,036	-0.04(-0.25%)
Mar 21, 2007	16.69	17.36	16.57	17.11	10,390	-0.41(-2.33%)
Mar 20, 2007	17.52	17.52	17.52	17.52	550	-0.02(-0.12%)
Mar 19, 2007	17.71	17.71	17.54	17.54	2,202	-0.33(-1.83%)
Mar 16, 2007	17.54	17.90	17.54	17.87	5,321	+0.36(+2.05%)
Mar 15, 2007	18.40	18.40	16.68	17.51	42,931	-0.47(-2.64%)
Mar 14, 2007	18.04	18.43	17.30	17.98	16,348	+0.22(+1.23%)
Mar 13, 2007	18.36	18.78	17.44	17.76	15,768	-0.60(-3.26%)
Mar 12, 2007	18.36	18.76	17.68	18.36	9,909	-0.02(-0.12%)
Mar 09, 2007	18.10	18.53	17.64	18.39	48,453	-0.03(-0.18%)
Mar 08, 2007	18.53	18.53	18.33	18.42	1,781	-0.25(-1.31%)
Mar 07, 2007	18.69	18.69	18.47	18.66	5,252	-0.01(-0.03%)
Mar 06, 2007	18.34	18.72	18.24	18.67	2,857	+0.03(+0.18%)
Mar 05, 2007	18.42	18.64	18.36	18.64	6,239	-0.16(-0.87%)
Mar 02, 2007	18.80	18.80	18.80	18.80	3,119	+0.03(+0.14%)
Mar 01, 2007	18.80	18.80	18.47	18.77	3,303	-0.16(-0.86%)
Feb 28, 2007	18.91	18.94	18.46	18.94	8,441	+0.27(+1.46%)
Feb 27, 2007	18.28	18.66	18.27	18.66	6,890	-0.14(-0.72%)
Feb 26, 2007	18.40	19.33	18.39	18.80	27,874	-0.47(-2.46%)
Feb 23, 2007	19.06	19.35	18.97	19.27	20,411	+0.20(+1.03%)
Feb 22, 2007	18.79	19.15	18.43	19.08	20,558	+0.29(+1.54%)
Feb 21, 2007	17.70	18.79	17.19	18.79	45,223	+0.92(+5.12%)
Feb 20, 2007	17.48	17.87	17.48	17.87	20,507	+0.16(+0.92%)
Feb 16, 2007	17.44	17.71	17.44	17.71	38,268	+0.25(+1.40%)
Feb 15, 2007	17.38	17.57	17.32	17.47	10,671	+0.03(+0.16%)
Feb 14, 2007	17.17	17.44	17.17	17.44	17,682	+0.27(+1.59%)
Feb 13, 2007	17.01	17.30	16.40	17.17	35,965	+0.00(+0.00%)
Feb 12, 2007	17.15	17.17	17.15	17.17	917	+0.01(+0.06%)
Feb 09, 2007	17.09	17.16	17.00	17.15	4,200	+0.01(+0.03%)
Feb 08, 2007	17.14	17.17	16.99	17.15	15,231	+0.06(+0.35%)
Feb 07, 2007	16.35	17.09	16.35	17.09	5,189	+0.11(+0.67%)
Feb 06, 2007	17.02	17.02	16.52	16.97	3,158	-0.04(-0.22%)
Feb 05, 2007	16.88	17.02	16.59	17.01	11,094	-0.01(-0.06%)
Feb 02, 2007	16.57	17.09	16.57	17.02	8,461	-0.13(-0.76%)
Feb 01, 2007	16.33	17.17	16.33	17.15	8,092	-0.01(-0.06%)
Jan 31, 2007	17.14	17.17	16.98	17.17	1,783	+0.00(+0.00%)
Jan 30, 2007	16.95	17.33	16.91	17.17	8,441	+0.16(+0.96%)
Jan 29, 2007	16.68	17.03	16.65	17.00	4,688	+0.33(+1.96%)
Jan 26, 2007	16.71	16.89	16.26	16.68	41,425	-0.24(-1.42%)
Jan 25, 2007	16.72	16.95	16.50	16.91	27,414	-0.04(-0.22%)
Jan 24, 2007	17.00	17.00	16.52	16.95	11,065	-0.05(-0.29%)
Jan 23, 2007	16.91	17.00	16.49	17.00	30,686	+0.01(+0.06%)
Jan 22, 2007	17.17	17.17	16.50	16.99	46,921	-1.65(-8.83%)
Jan 19, 2007	18.58	18.75	18.45	18.64	80,257	+0.11(+0.59%)
Jan 18, 2007	18.53	18.53	18.47	18.53	30,607	+0.02(+0.13%)
Jan 17, 2007	18.53	18.58	18.50	18.50	19,459	-0.10(-0.51%)
Jan 16, 2007	18.73	18.73	18.47	18.60	25,314	+0.08(+0.41%)
Jan 12, 2007	18.46	18.58	18.36	18.52	18,749	+0.05(+0.27%)
Jan 11, 2007	18.47	18.47	18.23	18.47	9,549	+0.16(+0.89%)
Jan 10, 2007	18.47	18.47	18.30	18.31	10,133	-0.16(-0.89%)
Jan 09, 2007	18.08	18.47	18.00	18.47	14,603	+0.65(+3.67%)
Jan 08, 2007	17.83	17.93	17.82	17.82	9,456	-0.02(-0.12%)
Jan 05, 2007	17.93	18.09	17.78	17.84	11,012	-0.14(-0.79%)
Jan 04, 2007	17.91	17.98	17.71	17.98	20,732	+0.24(+1.35%)