Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.96	19.13	18.53	19.08	10,639	+0.11(+0.60%)
Apr 27, 2007	19.06	19.06	18.28	18.96	6,838	+0.04(+0.23%)
Apr 26, 2007	18.77	18.92	18.77	18.92	1,100	+0.14(+0.73%)
Apr 25, 2007	18.49	18.79	18.49	18.79	2,979	+0.03(+0.17%)
Apr 24, 2007	18.75	18.75	18.75	18.75	0	+0.00(+0.00%)
Apr 23, 2007	18.75	18.75	18.75	18.75	733	+0.01(+0.03%)
Apr 20, 2007	18.75	18.75	18.75	18.75	183	-0.01(-0.03%)
Apr 19, 2007	18.89	18.89	18.66	18.75	14,321	-0.08(-0.41%)
Apr 18, 2007	18.78	18.83	18.78	18.83	825	+0.01(+0.06%)
Apr 17, 2007	19.13	19.13	18.82	18.82	4,393	-0.26(-1.37%)
Apr 16, 2007	18.84	19.19	18.84	19.08	10,047	+0.22(+1.19%)
Apr 13, 2007	18.89	18.89	18.34	18.86	28,037	+0.04(+0.23%)
Apr 12, 2007	18.69	18.81	18.59	18.81	11,740	+0.50(+2.71%)
Apr 11, 2007	18.86	18.87	18.15	18.32	11,395	-0.86(-4.49%)
Apr 10, 2007	19.19	19.19	19.15	19.18	2,201	-0.01(-0.06%)
Apr 09, 2007	19.34	19.35	19.18	19.19	2,375	+0.05(+0.29%)
Apr 05, 2007	19.01	19.15	18.97	19.13	3,063	+0.12(+0.63%)
Apr 04, 2007	18.83	19.08	18.83	19.01	9,043	-0.02(-0.11%)
Apr 03, 2007	18.90	19.35	18.90	19.04	13,484	-0.04(-0.23%)
Apr 02, 2007	18.53	19.08	18.52	19.08	19,261	+0.57(+3.09%)
Mar 30, 2007	17.99	18.52	17.92	18.51	8,805	+0.79(+4.47%)
Mar 29, 2007	17.69	17.83	17.38	17.72	38,765	+0.27(+1.56%)
Mar 28, 2007	17.42	17.55	17.26	17.44	29,886	+0.02(+0.12%)
Mar 27, 2007	17.43	17.44	17.39	17.42	3,133	-0.01(-0.06%)
Mar 26, 2007	17.57	17.58	17.22	17.43	34,687	-0.19(-1.08%)
Mar 23, 2007	16.93	17.90	16.93	17.62	5,706	+0.55(+3.22%)
Mar 22, 2007	16.99	17.09	16.60	17.07	13,031	-0.04(-0.25%)
Mar 21, 2007	16.70	17.36	16.57	17.12	10,386	-0.41(-2.33%)
Mar 20, 2007	17.53	17.53	17.53	17.53	550	-0.02(-0.12%)
Mar 19, 2007	17.72	17.72	17.55	17.55	2,201	-0.33(-1.83%)
Mar 16, 2007	17.54	17.90	17.54	17.87	5,319	+0.36(+2.05%)
Mar 15, 2007	18.41	18.41	16.68	17.51	42,916	-0.47(-2.64%)
Mar 14, 2007	18.05	18.44	17.31	17.99	16,342	+0.22(+1.23%)
Mar 13, 2007	18.37	18.79	17.45	17.77	15,763	-0.60(-3.26%)
Mar 12, 2007	18.37	18.76	17.68	18.37	9,905	-0.02(-0.12%)
Mar 09, 2007	18.10	18.53	17.65	18.39	48,436	-0.03(-0.18%)
Mar 08, 2007	18.53	18.53	18.33	18.43	1,781	-0.25(-1.31%)
Mar 07, 2007	18.70	18.70	18.48	18.67	5,250	-0.01(-0.03%)
Mar 06, 2007	18.34	18.73	18.25	18.68	2,856	+0.03(+0.18%)
Mar 05, 2007	18.43	18.64	18.37	18.64	6,237	-0.16(-0.87%)
Mar 02, 2007	18.81	18.81	18.81	18.81	3,118	+0.03(+0.15%)
Mar 01, 2007	18.81	18.81	18.47	18.78	3,301	-0.16(-0.86%)
Feb 28, 2007	18.92	18.94	18.46	18.94	8,438	+0.27(+1.46%)
Feb 27, 2007	18.28	18.67	18.27	18.67	6,888	-0.14(-0.72%)
Feb 26, 2007	18.40	19.34	18.40	18.81	27,865	-0.47(-2.46%)
Feb 23, 2007	19.06	19.35	18.97	19.28	20,404	+0.20(+1.03%)
Feb 22, 2007	18.80	19.16	18.44	19.08	20,551	+0.29(+1.54%)
Feb 21, 2007	17.71	18.80	17.20	18.80	45,207	+0.92(+5.12%)
Feb 20, 2007	17.48	17.88	17.48	17.88	20,499	+0.16(+0.92%)
Feb 16, 2007	17.44	17.72	17.44	17.72	38,255	+0.25(+1.40%)
Feb 15, 2007	17.39	17.58	17.32	17.47	10,667	+0.03(+0.16%)
Feb 14, 2007	17.17	17.44	17.17	17.44	17,676	+0.27(+1.59%)
Feb 13, 2007	17.01	17.31	16.41	17.17	35,953	+0.00(+0.00%)
Feb 12, 2007	17.16	17.17	17.16	17.17	917	+0.01(+0.06%)
Feb 09, 2007	17.10	17.17	17.01	17.16	4,199	+0.01(+0.03%)
Feb 08, 2007	17.15	17.17	17.00	17.16	15,225	+0.06(+0.35%)
Feb 07, 2007	16.35	17.10	16.35	17.10	5,187	+0.11(+0.67%)
Feb 06, 2007	17.03	17.03	16.52	16.98	3,157	-0.04(-0.22%)
Feb 05, 2007	16.88	17.02	16.60	17.02	11,091	-0.01(-0.06%)
Feb 02, 2007	16.57	17.10	16.57	17.03	8,458	-0.13(-0.76%)