Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.40	16.42	16.38	16.38	3,303	-0.04(-0.27%)
Nov 29, 2004	16.39	16.42	16.38	16.42	2,936	-0.01(-0.07%)
Nov 26, 2004	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Nov 24, 2004	16.43	16.43	16.42	16.43	6,973	+0.02(+0.10%)
Nov 23, 2004	16.50	16.50	16.27	16.41	16,148	+0.01(+0.07%)
Nov 22, 2004	16.38	16.43	16.28	16.40	56,153	+0.00(+0.00%)
Nov 19, 2004	16.35	16.46	16.35	16.40	8,257	+0.14(+0.84%)
Nov 18, 2004	16.40	16.42	16.27	16.27	15,598	-0.08(-0.50%)
Nov 17, 2004	16.35	16.36	16.35	16.35	4,771	+0.00(+0.00%)
Nov 16, 2004	16.27	16.35	16.21	16.35	2,752	-0.01(-0.07%)
Nov 15, 2004	16.35	16.39	16.35	16.36	2,569	+0.01(+0.07%)
Nov 12, 2004	16.03	16.36	16.03	16.35	6,973	+0.27(+1.69%)
Nov 11, 2004	16.24	16.24	16.08	16.08	4,954	+0.00(+0.00%)
Nov 10, 2004	16.68	16.68	16.08	16.08	5,321	-0.11(-0.67%)
Nov 09, 2004	16.25	16.25	16.18	16.18	1,284	+0.14(+0.85%)
Nov 08, 2004	15.94	16.35	15.94	16.05	22,204	-0.19(-1.17%)
Nov 05, 2004	16.10	16.24	16.10	16.24	8,074	+0.05(+0.34%)
Nov 04, 2004	16.20	16.20	16.18	16.18	4,954	-0.16(-1.00%)
Nov 03, 2004	16.54	16.54	16.24	16.35	11,010	+0.00(+0.00%)
Nov 02, 2004	16.30	16.53	16.26	16.35	17,800	+0.00(+0.00%)
Nov 01, 2004	16.35	16.35	16.35	16.35	3,670	-0.02(-0.10%)
Oct 29, 2004	16.40	16.40	16.35	16.36	6,789	-0.04(-0.23%)
Oct 28, 2004	16.38	16.40	16.38	16.40	2,385	+0.01(+0.03%)
Oct 27, 2004	16.40	16.40	16.35	16.40	3,119	-0.00(-0.03%)
Oct 26, 2004	16.40	16.40	16.33	16.40	2,202	-0.05(-0.30%)
Oct 25, 2004	16.35	16.45	16.32	16.45	8,074	+0.01(+0.03%)
Oct 22, 2004	16.24	16.45	16.24	16.45	734	-0.01(-0.07%)
Oct 21, 2004	16.45	16.46	16.45	16.46	367	+0.05(+0.30%)
Oct 20, 2004	16.35	16.49	16.35	16.41	4,037	-0.02(-0.10%)
Oct 19, 2004	16.36	16.42	16.35	16.42	2,569	-0.20(-1.21%)
Oct 18, 2004	16.67	16.75	16.46	16.63	7,707	-0.04(-0.26%)
Oct 15, 2004	16.35	16.90	16.35	16.67	13,396	+0.30(+1.83%)
Oct 14, 2004	16.65	16.66	16.11	16.37	20,369	-0.60(-3.56%)
Oct 13, 2004	16.76	17.25	16.72	16.97	18,717	+0.22(+1.30%)
Oct 12, 2004	16.35	16.87	16.33	16.76	10,276	+0.48(+2.98%)
Oct 11, 2004	16.08	16.54	15.86	16.27	22,388	+0.25(+1.56%)
Oct 08, 2004	14.99	16.02	14.99	16.02	4,587	+0.22(+1.38%)
Oct 07, 2004	15.54	15.99	15.54	15.80	5,872	-0.05(-0.34%)
Oct 06, 2004	15.79	16.29	15.71	15.86	14,680	+0.33(+2.11%)
Oct 05, 2004	15.12	15.69	15.12	15.53	39,637	+0.38(+2.52%)
Oct 04, 2004	14.82	15.15	14.82	15.15	22,571	+0.40(+2.70%)
Oct 01, 2004	14.23	14.86	14.23	14.75	100,929	+0.58(+4.11%)
Sep 30, 2004	14.23	14.23	14.15	14.17	10,643	-0.06(-0.42%)
Sep 29, 2004	13.94	14.23	13.94	14.23	11,928	+0.27(+1.96%)
Sep 28, 2004	13.98	14.01	13.62	13.96	99,461	+0.06(+0.43%)
Sep 27, 2004	14.03	14.03	13.85	13.90	7,707	-0.13(-0.94%)
Sep 24, 2004	13.62	14.03	12.62	14.03	7,340	+0.00(+0.00%)
Sep 23, 2004	12.75	14.03	12.75	14.03	6,606	+0.29(+2.14%)
Sep 22, 2004	13.73	13.73	13.62	13.73	2,385	+0.01(+0.04%)
Sep 21, 2004	13.62	13.73	13.53	13.73	9,175	+0.16(+1.16%)
Sep 20, 2004	13.57	13.57	13.56	13.57	4,404	+0.00(+0.00%)
Sep 17, 2004	13.58	13.59	13.56	13.57	2,752	-0.02(-0.12%)
Sep 16, 2004	13.14	13.58	13.14	13.58	550	+0.12(+0.93%)
Sep 15, 2004	13.54	13.59	13.35	13.46	10,092	-0.09(-0.68%)
Sep 14, 2004	13.54	13.55	13.30	13.55	6,055	+0.00(+0.00%)
Sep 13, 2004	13.57	13.57	13.55	13.55	1,101	-0.05(-0.36%)
Sep 10, 2004	13.61	13.61	13.60	13.60	2,202	-0.02(-0.12%)
Sep 09, 2004	13.57	13.73	13.48	13.62	4,954	+0.21(+1.59%)
Sep 08, 2004	13.49	13.62	13.41	13.41	21,103	-0.15(-1.09%)
Sep 07, 2004	13.32	13.55	13.25	13.55	18,717	+0.20(+1.51%)
Sep 03, 2004	13.43	13.43	13.35	13.35	1,284	-0.27(-2.00%)
Sep 02, 2004	13.62	13.62	13.62	13.62	367	+0.27(+2.04%)