Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.98	19.07	18.88	19.05	8,171	-0.03(-0.14%)
May 30, 2007	19.07	19.07	19.07	19.07	1,657	+0.19(+1.02%)
May 29, 2007	19.18	19.34	18.65	18.88	23,674	-0.31(-1.60%)
May 25, 2007	19.21	19.21	18.48	19.19	7,854	+0.12(+0.61%)
May 24, 2007	18.79	19.24	18.79	19.07	15,765	+0.27(+1.42%)
May 23, 2007	18.65	19.27	18.24	18.81	56,509	+0.31(+1.65%)
May 22, 2007	18.24	18.62	18.24	18.50	2,202	+0.51(+2.85%)
May 21, 2007	17.93	18.33	17.44	17.99	105,865	-0.29(-1.61%)
May 18, 2007	19.06	19.06	18.10	18.28	25,885	-0.41(-2.19%)
May 17, 2007	18.94	18.94	18.20	18.69	5,688	-0.25(-1.32%)
May 16, 2007	19.08	19.10	18.94	18.94	3,486	+0.05(+0.29%)
May 15, 2007	18.95	18.96	18.89	18.89	2,936	+0.07(+0.38%)
May 14, 2007	18.63	18.87	18.63	18.82	3,119	+0.23(+1.23%)
May 11, 2007	18.56	18.63	17.80	18.59	5,138	+0.30(+1.64%)
May 10, 2007	18.69	18.69	18.01	18.29	13,486	-0.45(-2.41%)
May 09, 2007	19.06	19.06	18.74	18.74	19,635	-0.20(-1.04%)
May 08, 2007	18.70	19.07	18.67	18.94	18,053	-0.10(-0.52%)
May 07, 2007	19.07	19.07	18.75	19.03	2,572	+0.12(+0.63%)
May 04, 2007	18.69	19.09	18.53	18.91	20,105	+0.11(+0.61%)
May 03, 2007	18.80	19.09	18.64	18.80	20,206	-0.20(-1.06%)
May 02, 2007	18.69	19.06	18.69	19.00	13,733	-0.09(-0.46%)
May 01, 2007	19.12	19.12	18.65	19.09	24,768	+0.02(+0.09%)
Apr 30, 2007	18.96	19.12	18.52	19.07	10,643	+0.11(+0.60%)
Apr 27, 2007	19.05	19.05	18.27	18.96	6,841	+0.04(+0.23%)
Apr 26, 2007	18.76	18.91	18.76	18.91	1,101	+0.14(+0.73%)
Apr 25, 2007	18.48	18.78	18.48	18.78	2,980	+0.03(+0.17%)
Apr 24, 2007	18.75	18.75	18.75	18.75	0	+0.00(+0.00%)
Apr 23, 2007	18.74	18.75	18.74	18.75	734	+0.01(+0.03%)
Apr 20, 2007	18.74	18.74	18.74	18.74	183	-0.01(-0.03%)
Apr 19, 2007	18.88	18.88	18.65	18.75	14,326	-0.08(-0.41%)
Apr 18, 2007	18.77	18.82	18.77	18.82	825	+0.01(+0.06%)
Apr 17, 2007	19.13	19.13	18.81	18.81	4,395	-0.26(-1.37%)
Apr 16, 2007	18.83	19.18	18.83	19.07	10,050	+0.22(+1.19%)
Apr 13, 2007	18.88	18.88	18.34	18.85	28,047	+0.04(+0.23%)
Apr 12, 2007	18.69	18.81	18.58	18.81	11,744	+0.50(+2.71%)
Apr 11, 2007	18.85	18.86	18.15	18.31	11,399	-0.86(-4.49%)
Apr 10, 2007	19.18	19.19	19.14	19.17	2,202	-0.01(-0.06%)
Apr 09, 2007	19.33	19.35	19.17	19.18	2,376	+0.05(+0.28%)
Apr 05, 2007	19.01	19.14	18.96	19.13	3,064	+0.12(+0.63%)
Apr 04, 2007	18.83	19.07	18.83	19.01	9,046	-0.02(-0.11%)
Apr 03, 2007	18.89	19.34	18.89	19.03	13,489	-0.04(-0.23%)
Apr 02, 2007	18.52	19.07	18.51	19.07	19,268	+0.57(+3.09%)
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%)