Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.32	15.34	15.18	15.34	1,995	+0.00(+0.00%)
Jan 30, 2007	15.15	15.49	15.12	15.34	9,444	+0.15(+0.96%)
Jan 29, 2007	14.91	15.22	14.88	15.20	5,245	+0.29(+1.96%)
Jan 26, 2007	14.93	15.10	14.53	14.90	46,349	-0.21(-1.42%)
Jan 25, 2007	14.94	15.15	14.75	15.12	30,672	-0.03(-0.22%)
Jan 24, 2007	15.20	15.20	14.76	15.15	12,380	-0.04(-0.29%)
Jan 23, 2007	15.11	15.20	14.74	15.20	34,333	+0.01(+0.06%)
Jan 22, 2007	15.34	15.34	14.75	15.19	52,498	-1.47(-8.83%)
Jan 19, 2007	16.61	16.75	16.49	16.66	89,797	+0.10(+0.59%)
Jan 18, 2007	16.56	16.56	16.51	16.56	34,245	+0.02(+0.13%)
Jan 17, 2007	16.56	16.61	16.54	16.54	21,772	-0.09(-0.51%)
Jan 16, 2007	16.74	16.74	16.51	16.62	28,324	+0.07(+0.41%)
Jan 12, 2007	16.50	16.61	16.41	16.55	20,977	+0.04(+0.27%)
Jan 11, 2007	16.51	16.51	16.30	16.51	10,684	+0.15(+0.89%)
Jan 10, 2007	16.51	16.51	16.36	16.36	11,337	-0.15(-0.88%)
Jan 09, 2007	16.16	16.51	16.09	16.51	16,339	+0.58(+3.67%)
Jan 08, 2007	15.94	16.02	15.93	15.93	10,580	-0.02(-0.12%)
Jan 05, 2007	16.02	16.17	15.89	15.95	12,321	-0.13(-0.79%)
Jan 04, 2007	16.00	16.07	15.83	16.07	23,197	+0.21(+1.35%)
Jan 03, 2007	16.02	16.02	15.76	15.86	22,807	-0.16(-1.00%)
Dec 29, 2006	15.96	16.02	15.88	16.02	8,621	+0.16(+0.98%)
Dec 28, 2006	15.88	16.00	15.44	15.86	13,251	+0.24(+1.56%)
Dec 27, 2006	15.59	15.76	15.52	15.62	8,338	+0.11(+0.72%)
Dec 26, 2006	15.63	15.74	15.29	15.51	27,385	-0.17(-1.06%)
Dec 22, 2006	15.45	16.00	15.45	15.67	19,653	+0.22(+1.42%)
Dec 21, 2006	15.78	15.78	15.22	15.45	114,341	-0.33(-2.07%)
Dec 20, 2006	15.81	16.45	15.42	15.78	71,587	+0.12(+0.78%)
Dec 19, 2006	15.81	15.82	15.59	15.66	4,995	-0.04(-0.25%)
Dec 18, 2006	15.66	15.82	15.66	15.70	1,429	-0.13(-0.83%)
Dec 15, 2006	15.82	15.83	15.70	15.83	2,511	+0.00(+0.00%)
Dec 14, 2006	15.63	15.83	15.63	15.83	9,444	+0.07(+0.43%)
Dec 13, 2006	15.77	15.77	15.76	15.76	1,437	+0.03(+0.17%)
Dec 12, 2006	15.57	15.76	15.57	15.73	4,927	+0.10(+0.64%)
Dec 11, 2006	15.71	15.71	15.59	15.63	3,710	+0.00(+0.00%)
Dec 08, 2006	15.60	15.63	15.05	15.63	9,040	+0.02(+0.16%)
Dec 07, 2006	15.61	15.70	15.60	15.61	6,775	+0.04(+0.25%)
Dec 06, 2006	15.56	15.83	15.17	15.57	12,668	+0.01(+0.09%)
Dec 05, 2006	15.58	15.73	15.32	15.56	17,386	+0.10(+0.63%)
Dec 04, 2006	15.15	15.63	15.14	15.46	11,713	+0.40(+2.65%)
Dec 01, 2006	14.80	15.34	14.80	15.06	12,631	+0.29(+1.98%)
Nov 30, 2006	14.85	14.85	14.77	14.77	1,847	+0.06(+0.43%)
Nov 29, 2006	14.73	14.73	14.66	14.70	4,106	+0.10(+0.70%)
Nov 28, 2006	14.49	14.60	14.49	14.60	2,472	-0.08(-0.53%)
Nov 27, 2006	14.78	14.80	14.62	14.68	4,823	-0.05(-0.36%)
Nov 24, 2006	14.61	14.73	14.49	14.73	5,543	+0.19(+1.31%)
Nov 22, 2006	14.56	14.61	14.38	14.54	8,163	+0.08(+0.57%)
Nov 21, 2006	14.47	14.56	14.46	14.46	3,490	+0.10(+0.68%)
Nov 20, 2006	14.05	14.45	13.99	14.36	9,728	+0.43(+3.11%)
Nov 17, 2006	13.88	13.93	13.88	13.93	12,130	+0.04(+0.32%)
Nov 16, 2006	13.89	13.90	13.88	13.89	16,448	+0.00(+0.03%)
Nov 15, 2006	13.88	13.88	13.76	13.88	10,816	+0.00(+0.00%)
Nov 14, 2006	13.88	13.88	13.83	13.88	1,240	+0.00(+0.00%)
Nov 13, 2006	13.92	13.93	13.79	13.88	1,437	-0.05(-0.35%)
Nov 10, 2006	13.34	13.93	13.34	13.93	14,701	+0.76(+5.81%)
Nov 09, 2006	13.16	13.16	13.16	13.16	410	+0.23(+1.81%)
Nov 08, 2006	12.99	13.08	12.74	12.93	8,697	-0.15(-1.15%)
Nov 07, 2006	13.08	13.08	12.97	13.08	613	+0.11(+0.83%)
Nov 06, 2006	13.39	13.49	12.88	12.97	14,438	-0.42(-3.13%)
Nov 03, 2006	13.39	13.54	13.39	13.39	10,775	+0.02(+0.18%)
Nov 02, 2006	13.39	13.40	13.37	13.37	17,222	-0.02(-0.18%)