Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.71	15.42	14.71	15.42	3,914	+0.71(+4.82%)
Dec 29, 2005	14.95	15.22	14.65	14.71	4,551	-0.27(-1.78%)
Dec 28, 2005	14.95	14.97	14.90	14.97	2,018	+0.10(+0.66%)
Dec 27, 2005	14.88	14.88	14.88	14.88	367	-0.05(-0.34%)
Dec 23, 2005	14.50	14.97	14.39	14.93	5,644	+0.17(+1.15%)
Dec 22, 2005	15.80	15.86	14.71	14.76	25,348	-0.80(-5.14%)
Dec 21, 2005	14.44	15.56	14.44	15.56	11,561	+1.01(+6.91%)
Dec 20, 2005	14.50	14.70	14.50	14.55	4,587	-0.07(-0.48%)
Dec 19, 2005	14.71	14.71	14.62	14.62	1,651	-0.04(-0.26%)
Dec 16, 2005	14.66	14.66	14.66	14.66	3,765	-0.05(-0.37%)
Dec 15, 2005	14.72	14.72	14.71	14.71	2,959	-0.07(-0.44%)
Dec 14, 2005	14.71	14.78	14.71	14.78	2,018	+0.21(+1.46%)
Dec 13, 2005	14.71	14.71	14.47	14.57	8,316	-0.32(-2.12%)
Dec 12, 2005	14.88	14.88	14.88	14.88	183	-0.13(-0.86%)
Dec 09, 2005	14.85	15.02	14.85	15.01	1,468	-0.03(-0.22%)
Dec 08, 2005	14.72	15.05	14.71	15.05	12,318	-0.19(-1.22%)
Dec 07, 2005	15.23	15.23	15.23	15.23	0	+0.00(+0.00%)
Dec 06, 2005	15.29	15.29	15.23	15.23	499	-0.03(-0.18%)
Dec 05, 2005	15.00	15.26	15.00	15.26	3,776	-0.08(-0.53%)
Dec 02, 2005	15.34	15.34	15.34	15.34	183	-0.25(-1.57%)
Dec 01, 2005	15.30	15.59	15.30	15.59	734	+0.33(+2.14%)
Nov 30, 2005	15.22	15.39	15.00	15.26	6,393	-0.33(-2.10%)
Nov 29, 2005	15.59	15.59	15.59	15.59	917	+0.00(+0.00%)
Nov 28, 2005	15.59	15.59	15.59	15.59	183	+0.00(+0.00%)
Nov 25, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 23, 2005	15.59	15.91	15.59	15.59	7,852	-0.32(-2.02%)
Nov 22, 2005	15.90	15.91	15.90	15.91	367	+0.32(+2.06%)
Nov 21, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 18, 2005	15.14	15.59	15.14	15.59	1,651	+0.10(+0.67%)
Nov 17, 2005	15.25	15.48	15.25	15.48	642	-0.10(-0.66%)
Nov 16, 2005	15.58	15.59	15.43	15.59	1,284	+0.00(+0.00%)
Nov 15, 2005	15.51	15.59	15.51	15.59	1,937	-0.02(-0.14%)
Nov 14, 2005	15.59	15.61	15.59	15.61	1,835	+0.02(+0.14%)
Nov 11, 2005	15.59	15.59	15.59	15.59	7,241	+0.00(+0.00%)
Nov 10, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 09, 2005	15.58	15.59	15.58	15.59	917	+0.09(+0.56%)
Nov 08, 2005	15.51	15.51	15.50	15.50	979	-0.03(-0.21%)
Nov 07, 2005	15.58	15.58	15.42	15.53	1,853	+0.13(+0.81%)
Nov 04, 2005	15.41	15.41	15.41	15.41	0	+0.00(+0.00%)
Nov 03, 2005	15.59	15.59	15.41	15.41	1,658	-0.18(-1.15%)
Nov 02, 2005	15.59	15.59	15.59	15.59	183	+0.05(+0.35%)
Nov 01, 2005	15.19	15.59	15.19	15.53	8,257	-0.16(-1.04%)
Oct 31, 2005	15.39	15.75	15.39	15.69	9,001	+0.13(+0.80%)
Oct 28, 2005	15.36	15.90	14.61	15.57	5,354	+0.21(+1.35%)
Oct 27, 2005	15.61	15.67	15.23	15.36	3,598	-1.12(-6.79%)
Oct 26, 2005	15.39	16.48	15.39	16.48	930	+1.18(+7.75%)
Oct 25, 2005	15.15	15.30	15.04	15.30	1,148	+0.26(+1.70%)
Oct 24, 2005	14.76	15.39	14.76	15.04	1,835	-0.35(-2.30%)
Oct 21, 2005	14.60	15.39	14.53	15.39	1,101	+0.13(+0.82%)
Oct 20, 2005	15.27	15.27	15.27	15.27	1,486	-0.02(-0.11%)
Oct 19, 2005	15.39	15.39	15.29	15.29	2,587	+0.14(+0.90%)
Oct 18, 2005	15.07	15.35	15.07	15.15	1,157	+0.03(+0.18%)
Oct 17, 2005	15.07	15.12	15.07	15.12	2,018	+0.10(+0.69%)
Oct 14, 2005	15.48	15.57	15.01	15.02	4,585	-0.40(-2.58%)
Oct 13, 2005	15.47	15.47	15.26	15.42	2,154	-0.28(-1.77%)
Oct 12, 2005	16.47	16.72	15.69	15.69	6,931	-0.98(-5.86%)
Oct 11, 2005	16.34	16.73	16.33	16.67	1,468	+0.13(+0.80%)
Oct 10, 2005	16.54	16.57	16.54	16.54	1,101	-0.48(-2.82%)
Oct 07, 2005	16.32	17.02	16.32	17.02	442	+0.41(+2.46%)
Oct 06, 2005	16.62	17.03	15.96	16.61	1,284	-0.01(-0.07%)
Oct 05, 2005	16.62	16.62	16.62	16.62	0	+0.00(+0.00%)
Oct 04, 2005	16.89	16.89	16.62	16.62	550	-0.33(-1.93%)