Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.58	14.78	14.16	14.44	4,960	-0.05(-0.38%)
Sep 28, 2006	15.07	15.07	14.16	14.49	2,384	+0.05(+0.34%)
Sep 27, 2006	14.72	14.86	14.38	14.44	11,646	-0.56(-3.74%)
Sep 26, 2006	15.27	15.27	14.72	15.00	3,577	+0.34(+2.30%)
Sep 25, 2006	14.68	14.93	14.58	14.66	2,568	-0.40(-2.68%)
Sep 22, 2006	15.40	15.40	14.59	15.07	10,826	-0.43(-2.78%)
Sep 21, 2006	15.50	15.50	15.50	15.50	550	-0.01(-0.07%)
Sep 20, 2006	15.51	15.59	15.21	15.51	11,962	-0.07(-0.42%)
Sep 19, 2006	14.73	15.57	14.73	15.57	11,045	+0.02(+0.11%)
Sep 18, 2006	14.79	15.56	14.79	15.56	8,137	+0.75(+5.04%)
Sep 15, 2006	15.47	15.52	12.97	14.81	10,927	-0.50(-3.28%)
Sep 14, 2006	15.54	15.70	15.17	15.31	10,676	-0.04(-0.25%)
Sep 13, 2006	14.71	15.35	14.45	15.35	5,859	+0.63(+4.30%)
Sep 12, 2006	13.16	14.72	13.16	14.72	14,288	+1.55(+11.80%)
Sep 11, 2006	13.08	13.16	13.03	13.16	5,013	+0.09(+0.67%)
Sep 08, 2006	13.06	13.08	12.90	13.08	16,852	+0.11(+0.88%)
Sep 07, 2006	13.08	13.09	12.89	12.96	23,297	-0.01(-0.08%)
Sep 06, 2006	12.78	13.09	12.54	12.97	23,675	+0.19(+1.49%)
Sep 05, 2006	12.81	12.95	12.54	12.78	8,265	-0.34(-2.58%)
Sep 01, 2006	13.19	13.19	12.95	13.12	6,420	+0.02(+0.13%)
Aug 31, 2006	13.19	13.19	12.79	13.10	10,085	+0.08(+0.59%)
Aug 30, 2006	12.87	13.03	12.79	13.03	24,590	-0.05(-0.38%)
Aug 29, 2006	12.83	13.08	12.81	13.08	30,451	+0.01(+0.08%)
Aug 28, 2006	13.08	13.28	12.60	13.07	28,543	+0.09(+0.71%)
Aug 25, 2006	12.97	13.01	12.93	12.97	3,670	-0.11(-0.83%)
Aug 24, 2006	13.17	13.64	12.97	13.08	10,089	-0.33(-2.48%)
Aug 23, 2006	13.66	13.86	12.82	13.42	21,736	-0.05(-0.36%)
Aug 22, 2006	12.54	13.69	12.54	13.46	21,209	+0.88(+6.97%)
Aug 21, 2006	12.64	12.67	12.45	12.59	10,544	-0.15(-1.20%)
Aug 18, 2006	13.52	13.56	12.54	12.74	41,828	-1.11(-8.03%)
Aug 17, 2006	14.72	15.42	13.64	13.85	91,778	-0.88(-5.99%)
Aug 16, 2006	14.65	15.23	14.52	14.73	36,404	+0.10(+0.71%)
Aug 15, 2006	14.12	14.63	13.81	14.63	40,168	+0.16(+1.09%)
Aug 14, 2006	14.44	14.57	14.28	14.47	5,185	-0.14(-0.93%)
Aug 11, 2006	14.45	14.99	14.45	14.61	21,286	+0.04(+0.30%)
Aug 10, 2006	14.53	14.57	14.45	14.57	1,768	+0.00(+0.00%)
Aug 09, 2006	14.51	14.57	14.49	14.57	1,834	+0.12(+0.83%)
Aug 08, 2006	14.56	14.56	14.19	14.45	2,384	-0.11(-0.75%)
Aug 07, 2006	14.26	14.55	14.26	14.55	2,223	+0.00(+0.00%)
Aug 04, 2006	14.55	14.55	14.18	14.55	2,450	+0.16(+1.14%)
Aug 03, 2006	14.57	14.57	14.39	14.39	1,284	-0.17(-1.20%)
Aug 02, 2006	14.38	14.57	14.38	14.57	458	+0.10(+0.72%)
Aug 01, 2006	14.57	14.57	14.43	14.46	2,452	-0.04(-0.26%)
Jul 31, 2006	14.31	14.66	14.07	14.50	17,867	+0.20(+1.37%)
Jul 28, 2006	14.65	14.65	13.64	14.30	11,329	-0.33(-2.24%)
Jul 27, 2006	13.76	14.65	13.76	14.63	1,650	+0.67(+4.76%)
Jul 26, 2006	13.76	13.97	13.76	13.97	3,111	-0.21(-1.46%)
Jul 25, 2006	14.22	14.22	13.93	14.17	1,995	-0.02(-0.11%)
Jul 24, 2006	14.53	14.53	13.96	14.19	3,301	-0.08(-0.54%)
Jul 21, 2006	14.23	14.49	14.09	14.27	2,568	-0.24(-1.65%)
Jul 20, 2006	14.10	14.60	13.22	14.51	13,347	+0.63(+4.56%)
Jul 19, 2006	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Jul 18, 2006	13.87	13.88	13.87	13.87	1,100	+0.04(+0.32%)
Jul 17, 2006	13.93	14.33	13.83	13.83	8,254	-0.33(-2.35%)
Jul 14, 2006	14.49	15.04	14.16	14.16	10,678	-0.39(-2.70%)
Jul 13, 2006	14.78	14.81	14.42	14.55	9,816	-0.33(-2.20%)
Jul 12, 2006	14.95	14.95	14.81	14.88	2,201	+0.07(+0.48%)
Jul 11, 2006	14.96	14.96	14.81	14.81	3,443	-0.18(-1.20%)
Jul 10, 2006	15.25	15.25	14.99	14.99	660	-0.27(-1.75%)
Jul 07, 2006	15.02	15.26	15.02	15.26	733	-0.08(-0.50%)
Jul 06, 2006	15.33	15.33	15.33	15.33	0	+0.00(+0.00%)
Jul 05, 2006	15.33	15.33	15.33	15.33	183	+0.18(+1.19%)