Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.98	17.44	15.98	17.29	5,321	+0.75(+4.55%)
Jan 30, 2008	16.74	17.07	16.51	16.53	3,270	-0.26(-1.53%)
Jan 29, 2008	16.76	17.43	16.52	16.79	3,435	+0.04(+0.23%)
Jan 28, 2008	16.95	17.00	16.40	16.75	11,353	-0.23(-1.35%)
Jan 25, 2008	16.72	17.03	16.62	16.98	8,804	+0.18(+1.07%)
Jan 24, 2008	17.44	17.44	16.24	16.80	12,456	-0.64(-3.66%)
Jan 23, 2008	15.65	17.44	14.72	17.44	14,508	+0.41(+2.40%)
Jan 22, 2008	16.41	17.43	15.80	17.03	13,041	-0.41(-2.34%)
Jan 21, 2008	17.32	17.44	16.35	17.44	4,587	+0.00(+0.00%)
Jan 18, 2008	17.32	17.44	16.35	17.44	4,587	+0.31(+1.78%)
Jan 17, 2008	17.19	17.39	16.94	17.13	3,853	-0.31(-1.75%)
Jan 16, 2008	18.06	18.06	17.26	17.44	18,378	+0.13(+0.72%)
Jan 15, 2008	17.61	17.71	17.12	17.31	8,632	-0.67(-3.73%)
Jan 14, 2008	18.26	18.26	17.62	17.98	1,833	-0.23(-1.29%)
Jan 11, 2008	18.02	18.31	17.72	18.22	9,725	+0.40(+2.23%)
Jan 10, 2008	18.08	18.14	17.44	17.82	53,230	-0.26(-1.42%)
Jan 09, 2008	17.97	18.53	17.61	18.08	15,849	+0.26(+1.47%)
Jan 08, 2008	18.91	18.96	17.54	17.81	199,124	-1.42(-7.37%)
Jan 07, 2008	19.41	19.41	18.52	19.23	29,854	-0.28(-1.45%)
Jan 04, 2008	19.81	19.81	19.27	19.51	8,166	-0.29(-1.46%)
Jan 03, 2008	20.16	20.29	19.61	19.80	11,298	-0.53(-2.63%)
Jan 02, 2008	20.45	20.53	19.63	20.34	8,896	+0.28(+1.39%)
Jan 01, 2008	20.21	20.53	19.82	20.06	17,141	+0.00(+0.00%)
Dec 31, 2007	20.21	20.53	19.82	20.06	17,141	-0.08(-0.38%)
Dec 28, 2007	20.00	20.14	20.00	20.14	3,103	+0.11(+0.54%)
Dec 27, 2007	19.94	20.03	19.94	20.03	1,328	-0.09(-0.43%)
Dec 26, 2007	19.67	20.21	19.60	20.11	9,872	+0.44(+2.24%)
Dec 24, 2007	19.67	19.67	19.67	19.67	3,649	+0.31(+1.60%)
Dec 21, 2007	18.67	19.67	18.57	19.36	14,555	+0.38(+2.01%)
Dec 20, 2007	19.70	19.70	18.81	18.98	18,172	-0.34(-1.75%)
Dec 19, 2007	20.16	20.16	19.24	19.32	132,014	-0.30(-1.53%)
Dec 18, 2007	19.62	19.89	19.56	19.62	10,177	+0.19(+0.95%)
Dec 17, 2007	19.11	19.51	19.11	19.43	1,904	+0.34(+1.80%)
Dec 14, 2007	19.14	19.42	19.08	19.09	2,569	-0.24(-1.24%)
Dec 13, 2007	19.29	19.33	19.21	19.33	1,284	+0.10(+0.54%)
Dec 12, 2007	19.37	19.43	19.23	19.23	917	-0.13(-0.65%)
Dec 11, 2007	19.39	19.39	19.35	19.35	1,284	-0.13(-0.67%)
Dec 10, 2007	19.54	19.67	19.48	19.48	3,853	-0.01(-0.03%)
Dec 07, 2007	19.67	19.78	19.49	19.49	4,692	-0.31(-1.54%)
Dec 06, 2007	20.00	20.00	19.75	19.79	19,451	-0.05(-0.27%)
Dec 05, 2007	19.64	19.98	19.64	19.85	1,284	-0.09(-0.44%)
Dec 04, 2007	19.62	19.99	19.62	19.93	2,385	-0.11(-0.57%)
Dec 03, 2007	19.51	20.05	19.51	20.05	550	-0.01(-0.03%)
Nov 30, 2007	20.05	20.05	20.05	20.05	917	+0.00(+0.00%)
Nov 29, 2007	19.89	20.05	19.89	20.05	2,018	+0.29(+1.49%)
Nov 28, 2007	20.14	20.14	19.49	19.76	1,835	-0.18(-0.90%)
Nov 27, 2007	20.21	20.21	19.70	19.94	3,484	-0.11(-0.54%)
Nov 26, 2007	20.06	20.21	19.66	20.05	3,486	+0.04(+0.22%)
Nov 23, 2007	19.81	20.03	19.81	20.00	2,569	+0.17(+0.88%)
Nov 21, 2007	19.88	19.89	19.66	19.83	3,433	+0.08(+0.39%)
Nov 20, 2007	19.75	19.84	19.73	19.75	2,569	+0.00(+0.00%)
Nov 19, 2007	20.02	20.02	19.65	19.75	5,508	+0.04(+0.19%)
Nov 16, 2007	19.70	20.05	19.64	19.72	4,037	+0.38(+1.94%)
Nov 15, 2007	19.34	19.34	19.34	19.34	183	+0.58(+3.11%)
Nov 14, 2007	18.87	19.01	18.76	18.76	2,936	-0.30(-1.57%)
Nov 13, 2007	19.24	19.24	18.94	19.06	4,747	-0.29(-1.49%)
Nov 12, 2007	19.57	19.79	19.35	19.35	4,659	-0.63(-3.16%)
Nov 09, 2007	19.53	19.98	19.53	19.98	4,378	+0.63(+3.24%)
Nov 08, 2007	19.21	19.36	19.21	19.35	2,202	+0.01(+0.03%)
Nov 07, 2007	19.38	19.38	19.34	19.35	3,523	-0.16(-0.84%)
Nov 06, 2007	20.15	20.15	19.49	19.51	10,918	-0.59(-2.93%)
Nov 05, 2007	19.61	20.10	19.61	20.10	1,392	+0.51(+2.59%)
Nov 02, 2007	20.16	20.16	19.59	19.59	4,973	-0.56(-2.79%)