Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.86	17.93	17.77	17.93	7,702	+0.17(+0.98%)
Dec 28, 2006	17.77	17.91	17.29	17.75	11,839	+0.27(+1.56%)
Dec 27, 2006	17.44	17.64	17.37	17.48	7,449	+0.13(+0.72%)
Dec 26, 2006	17.50	17.61	17.12	17.36	24,467	-0.19(-1.06%)
Dec 22, 2006	17.30	17.91	17.30	17.54	17,559	+0.25(+1.42%)
Dec 21, 2006	17.66	17.66	17.03	17.30	102,157	-0.37(-2.07%)
Dec 20, 2006	17.69	18.41	17.26	17.66	63,959	+0.14(+0.78%)
Dec 19, 2006	17.70	17.71	17.45	17.53	4,463	-0.04(-0.25%)
Dec 18, 2006	17.53	17.71	17.53	17.57	1,276	-0.15(-0.83%)
Dec 15, 2006	17.71	17.72	17.57	17.72	2,243	+0.00(+0.00%)
Dec 14, 2006	17.50	17.72	17.50	17.72	8,438	+0.08(+0.43%)
Dec 13, 2006	17.65	17.65	17.63	17.64	1,284	+0.03(+0.17%)
Dec 12, 2006	17.42	17.64	17.42	17.61	4,402	+0.11(+0.64%)
Dec 11, 2006	17.58	17.58	17.44	17.50	3,314	+0.00(+0.00%)
Dec 08, 2006	17.45	17.50	16.85	17.50	8,077	+0.03(+0.16%)
Dec 07, 2006	17.47	17.57	17.46	17.47	6,053	+0.04(+0.25%)
Dec 06, 2006	17.42	17.72	16.98	17.43	11,318	+0.02(+0.09%)
Dec 05, 2006	17.43	17.61	17.14	17.41	15,534	+0.11(+0.63%)
Dec 04, 2006	16.95	17.49	16.95	17.30	10,465	+0.45(+2.65%)
Dec 01, 2006	16.57	17.17	16.57	16.86	11,285	+0.33(+1.98%)
Nov 30, 2006	16.63	16.63	16.53	16.53	1,650	+0.07(+0.43%)
Nov 29, 2006	16.48	16.48	16.41	16.46	3,668	+0.11(+0.70%)
Nov 28, 2006	16.22	16.34	16.22	16.34	2,208	-0.09(-0.53%)
Nov 27, 2006	16.54	16.57	16.36	16.43	4,309	-0.06(-0.36%)
Nov 24, 2006	16.35	16.49	16.22	16.49	4,952	+0.21(+1.31%)
Nov 22, 2006	16.30	16.35	16.09	16.28	7,293	+0.09(+0.57%)
Nov 21, 2006	16.20	16.30	16.18	16.18	3,118	+0.11(+0.68%)
Nov 20, 2006	15.73	16.17	15.66	16.08	8,691	+0.49(+3.11%)
Nov 17, 2006	15.54	15.59	15.54	15.59	10,837	+0.05(+0.32%)
Nov 16, 2006	15.55	15.56	15.54	15.54	14,695	+0.01(+0.04%)
Nov 15, 2006	15.54	15.54	15.40	15.54	9,663	+0.00(+0.00%)
Nov 14, 2006	15.54	15.54	15.48	15.54	1,107	+0.00(+0.00%)
Nov 13, 2006	15.59	15.59	15.44	15.54	1,284	-0.05(-0.35%)
Nov 10, 2006	14.93	15.59	14.93	15.59	13,134	+0.86(+5.81%)
Nov 09, 2006	14.73	14.73	14.73	14.73	366	+0.26(+1.81%)
Nov 08, 2006	14.54	14.64	14.26	14.47	7,770	-0.17(-1.15%)
Nov 07, 2006	14.64	14.64	14.52	14.64	548	+0.12(+0.83%)
Nov 06, 2006	14.99	15.09	14.42	14.52	12,899	-0.47(-3.13%)
Nov 03, 2006	14.99	15.16	14.99	14.99	9,627	+0.03(+0.18%)
Nov 02, 2006	14.99	15.00	14.96	14.96	15,387	-0.03(-0.18%)
Nov 01, 2006	14.21	15.26	14.21	14.99	9,883	-0.13(-0.83%)
Oct 31, 2006	15.25	15.25	15.12	15.12	12,288	-0.07(-0.43%)
Oct 30, 2006	15.21	15.26	15.15	15.18	18,522	-0.07(-0.46%)
Oct 27, 2006	15.00	15.25	14.96	15.25	16,950	+0.09(+0.61%)
Oct 26, 2006	15.18	15.18	14.94	15.16	3,118	+0.07(+0.43%)
Oct 25, 2006	15.12	15.21	14.94	15.09	2,568	+0.08(+0.51%)
Oct 24, 2006	15.11	15.11	15.02	15.02	4,954	-0.08(-0.54%)
Oct 23, 2006	15.08	15.15	14.94	15.10	14,739	-0.11(-0.72%)
Oct 20, 2006	15.25	15.25	15.21	15.21	366	-0.02(-0.14%)
Oct 19, 2006	15.30	15.31	15.09	15.23	11,100	-0.03(-0.21%)
Oct 18, 2006	15.26	15.26	15.07	15.26	18,436	+0.16(+1.08%)
Oct 17, 2006	14.97	15.10	14.97	15.10	8,438	+0.13(+0.87%)
Oct 16, 2006	14.96	14.97	14.85	14.97	2,384	+0.01(+0.04%)
Oct 13, 2006	14.99	15.25	14.95	14.96	7,759	-0.27(-1.75%)
Oct 12, 2006	15.05	15.23	14.89	15.23	8,075	+0.17(+1.16%)
Oct 11, 2006	15.15	15.26	14.88	15.06	6,970	-0.12(-0.79%)
Oct 10, 2006	15.18	15.18	15.18	15.18	0	+0.00(+0.00%)
Oct 09, 2006	15.26	15.32	14.98	15.18	1,467	+0.02(+0.14%)
Oct 06, 2006	14.85	15.15	14.85	15.15	3,347	+0.00(+0.00%)
Oct 05, 2006	14.95	15.15	14.50	15.15	20,087	+0.22(+1.46%)
Oct 04, 2006	14.84	14.99	14.75	14.94	7,277	+0.09(+0.62%)
Oct 03, 2006	14.70	14.91	14.69	14.84	32,289	+0.01(+0.04%)