Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.82	20.08	19.81	20.08	1,467	+0.30(+1.50%)
Sep 27, 2007	20.00	20.00	19.78	19.78	2,201	-0.09(-0.44%)
Sep 26, 2007	19.74	19.94	19.73	19.87	6,603	-0.10(-0.52%)
Sep 25, 2007	20.15	20.15	19.67	19.97	4,221	-0.08(-0.41%)
Sep 24, 2007	20.03	20.14	20.00	20.06	3,118	+0.29(+1.46%)
Sep 21, 2007	20.06	20.06	19.56	19.77	32,671	-0.13(-0.66%)
Sep 20, 2007	20.20	20.20	19.88	19.90	4,127	-0.27(-1.35%)
Sep 19, 2007	20.17	20.17	19.82	20.17	4,310	-0.03(-0.13%)
Sep 18, 2007	20.00	20.20	20.00	20.20	8,810	+0.08(+0.41%)
Sep 17, 2007	20.14	20.17	19.64	20.12	9,905	+0.19(+0.93%)
Sep 14, 2007	19.95	19.95	19.86	19.93	5,750	+0.07(+0.33%)
Sep 13, 2007	19.73	19.88	19.73	19.86	917	-0.01(-0.03%)
Sep 12, 2007	19.87	19.87	19.77	19.87	5,136	+0.01(+0.03%)
Sep 11, 2007	19.92	19.92	19.49	19.86	10,272	-0.22(-1.11%)
Sep 10, 2007	20.08	20.09	20.00	20.09	1,832	+0.03(+0.16%)
Sep 07, 2007	20.06	20.06	20.06	20.06	3,920	-0.01(-0.03%)
Sep 06, 2007	20.16	20.22	20.06	20.06	10,364	-0.05(-0.27%)
Sep 05, 2007	19.94	20.16	19.94	20.12	6,053	+0.08(+0.41%)
Sep 04, 2007	19.88	20.03	19.88	20.03	5,870	-0.11(-0.54%)
Aug 31, 2007	19.68	20.15	19.67	20.14	12,646	+0.38(+1.93%)
Aug 30, 2007	19.87	19.87	19.49	19.76	4,686	-0.19(-0.96%)
Aug 29, 2007	19.98	19.98	19.64	19.95	9,570	-0.16(-0.81%)
Aug 28, 2007	20.22	20.22	19.54	20.12	8,071	+0.01(+0.03%)
Aug 27, 2007	19.92	20.12	19.92	20.11	4,035	+0.43(+2.19%)
Aug 24, 2007	19.76	19.76	19.37	19.68	22,901	-0.13(-0.66%)
Aug 23, 2007	19.90	19.94	19.73	19.81	20,285	-0.08(-0.41%)
Aug 22, 2007	19.98	20.03	19.89	19.89	3,668	-0.07(-0.35%)
Aug 21, 2007	20.03	20.03	19.89	19.96	2,384	-0.14(-0.71%)
Aug 20, 2007	19.89	20.16	19.65	20.10	10,089	+0.09(+0.44%)
Aug 17, 2007	20.28	20.28	19.60	20.02	53,459	-0.15(-0.76%)
Aug 16, 2007	19.82	20.27	19.69	20.17	27,309	+0.06(+0.30%)
Aug 15, 2007	19.23	20.25	19.23	20.11	27,894	-0.09(-0.43%)
Aug 14, 2007	20.30	20.37	19.90	20.20	28,213	+0.30(+1.51%)
Aug 13, 2007	19.92	20.43	19.90	19.90	21,901	-0.20(-1.00%)
Aug 10, 2007	20.28	20.28	19.61	20.10	17,243	-0.07(-0.32%)
Aug 09, 2007	20.44	20.44	19.97	20.16	6,970	-0.09(-0.43%)
Aug 08, 2007	19.90	20.44	19.22	20.25	56,243	-0.14(-0.67%)
Aug 07, 2007	19.75	20.39	19.75	20.39	3,852	+0.44(+2.21%)
Aug 06, 2007	20.31	20.63	19.86	19.95	13,941	-0.17(-0.87%)
Aug 03, 2007	20.14	20.33	19.86	20.12	12,202	-0.14(-0.70%)
Aug 02, 2007	20.10	20.33	19.78	20.26	61,824	+0.09(+0.46%)
Aug 01, 2007	20.10	20.22	19.71	20.17	15,225	+0.28(+1.40%)
Jul 31, 2007	20.25	20.25	19.61	19.89	20,248	+0.01(+0.05%)
Jul 30, 2007	19.15	19.92	18.91	19.88	14,860	+0.41(+2.13%)
Jul 27, 2007	19.52	19.86	19.21	19.47	23,847	-0.45(-2.27%)
Jul 26, 2007	20.06	20.25	19.50	19.92	13,539	+0.03(+0.16%)
Jul 25, 2007	20.21	20.33	19.76	19.89	24,003	-0.45(-2.20%)
Jul 24, 2007	20.31	20.34	20.04	20.33	21,640	-0.01(-0.05%)
Jul 23, 2007	20.18	20.66	19.67	20.34	21,257	-0.17(-0.82%)
Jul 20, 2007	20.51	20.51	19.90	20.51	51,285	+0.34(+1.70%)
Jul 19, 2007	20.18	20.65	20.03	20.17	30,433	-0.01(-0.03%)
Jul 18, 2007	20.43	20.44	20.03	20.18	25,806	-0.08(-0.38%)
Jul 17, 2007	20.39	20.39	20.10	20.25	6,237	+0.00(+0.00%)
Jul 16, 2007	20.63	20.66	20.08	20.25	9,529	+0.22(+1.09%)
Jul 13, 2007	20.55	20.55	20.03	20.03	22,013	-0.08(-0.41%)
Jul 12, 2007	20.04	20.52	20.01	20.12	94,356	+0.00(+0.00%)
Jul 11, 2007	20.06	20.12	19.92	20.12	32,515	+0.08(+0.41%)
Jul 10, 2007	20.08	20.10	19.96	20.03	12,653	+0.02(+0.08%)
Jul 09, 2007	20.14	20.17	19.96	20.02	11,287	-0.13(-0.62%)
Jul 06, 2007	20.03	20.16	20.03	20.14	18,670	-0.03(-0.14%)
Jul 05, 2007	20.44	20.44	19.49	20.17	10,667	-0.05(-0.24%)
Jul 03, 2007	19.68	20.44	19.34	20.22	7,855	-0.09(-0.43%)