Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.99	19.08	18.89	19.05	8,168	-0.03(-0.14%)
May 30, 2007	19.07	19.08	19.07	19.08	1,656	+0.19(+1.02%)
May 29, 2007	19.19	19.35	18.66	18.89	23,666	-0.31(-1.60%)
May 25, 2007	19.22	19.22	18.49	19.20	7,851	+0.12(+0.61%)
May 24, 2007	18.80	19.24	18.80	19.08	15,759	+0.27(+1.42%)
May 23, 2007	18.66	19.28	18.25	18.81	56,489	+0.31(+1.65%)
May 22, 2007	18.25	18.63	18.25	18.51	2,201	+0.51(+2.85%)
May 21, 2007	17.94	18.34	17.44	17.99	105,828	-0.29(-1.61%)
May 18, 2007	19.06	19.06	18.10	18.29	25,876	-0.41(-2.19%)
May 17, 2007	18.94	18.94	18.20	18.70	5,686	-0.25(-1.32%)
May 16, 2007	19.09	19.11	18.95	18.95	3,485	+0.05(+0.29%)
May 15, 2007	18.95	18.97	18.89	18.89	2,935	+0.07(+0.38%)
May 14, 2007	18.64	18.88	18.64	18.82	3,118	+0.23(+1.23%)
May 11, 2007	18.57	18.64	17.80	18.59	5,136	+0.30(+1.64%)
May 10, 2007	18.70	18.70	18.02	18.29	13,481	-0.45(-2.41%)
May 09, 2007	19.06	19.06	18.75	18.75	19,628	-0.20(-1.04%)
May 08, 2007	18.70	19.07	18.68	18.94	18,047	-0.10(-0.52%)
May 07, 2007	19.07	19.07	18.75	19.04	2,571	+0.12(+0.63%)
May 04, 2007	18.70	19.10	18.53	18.92	20,098	+0.11(+0.61%)
May 03, 2007	18.81	19.10	18.65	18.81	20,198	-0.20(-1.06%)
May 02, 2007	18.70	19.06	18.70	19.01	13,728	-0.09(-0.46%)
May 01, 2007	19.13	19.13	18.65	19.10	24,759	+0.02(+0.09%)
Apr 30, 2007	18.96	19.13	18.53	19.08	10,639	+0.11(+0.60%)
Apr 27, 2007	19.06	19.06	18.28	18.96	6,838	+0.04(+0.23%)
Apr 26, 2007	18.77	18.92	18.77	18.92	1,100	+0.14(+0.73%)
Apr 25, 2007	18.49	18.79	18.49	18.79	2,979	+0.03(+0.17%)
Apr 24, 2007	18.75	18.75	18.75	18.75	0	+0.00(+0.00%)
Apr 23, 2007	18.75	18.75	18.75	18.75	733	+0.01(+0.03%)
Apr 20, 2007	18.75	18.75	18.75	18.75	183	-0.01(-0.03%)
Apr 19, 2007	18.89	18.89	18.66	18.75	14,321	-0.08(-0.41%)
Apr 18, 2007	18.78	18.83	18.78	18.83	825	+0.01(+0.06%)
Apr 17, 2007	19.13	19.13	18.82	18.82	4,393	-0.26(-1.37%)
Apr 16, 2007	18.84	19.19	18.84	19.08	10,047	+0.22(+1.19%)
Apr 13, 2007	18.89	18.89	18.34	18.86	28,037	+0.04(+0.23%)
Apr 12, 2007	18.69	18.81	18.59	18.81	11,740	+0.50(+2.71%)
Apr 11, 2007	18.86	18.87	18.15	18.32	11,395	-0.86(-4.49%)
Apr 10, 2007	19.19	19.19	19.15	19.18	2,201	-0.01(-0.06%)
Apr 09, 2007	19.34	19.35	19.18	19.19	2,375	+0.05(+0.29%)
Apr 05, 2007	19.01	19.15	18.97	19.13	3,063	+0.12(+0.63%)
Apr 04, 2007	18.83	19.08	18.83	19.01	9,043	-0.02(-0.11%)
Apr 03, 2007	18.90	19.35	18.90	19.04	13,484	-0.04(-0.23%)
Apr 02, 2007	18.53	19.08	18.52	19.08	19,261	+0.57(+3.09%)
Mar 30, 2007	17.99	18.52	17.92	18.51	8,805	+0.79(+4.47%)
Mar 29, 2007	17.69	17.83	17.38	17.72	38,765	+0.27(+1.56%)
Mar 28, 2007	17.42	17.55	17.26	17.44	29,886	+0.02(+0.12%)
Mar 27, 2007	17.43	17.44	17.39	17.42	3,133	-0.01(-0.06%)
Mar 26, 2007	17.57	17.58	17.22	17.43	34,687	-0.19(-1.08%)
Mar 23, 2007	16.93	17.90	16.93	17.62	5,706	+0.55(+3.22%)
Mar 22, 2007	16.99	17.09	16.60	17.07	13,031	-0.04(-0.25%)
Mar 21, 2007	16.70	17.36	16.57	17.12	10,386	-0.41(-2.33%)
Mar 20, 2007	17.53	17.53	17.53	17.53	550	-0.02(-0.12%)
Mar 19, 2007	17.72	17.72	17.55	17.55	2,201	-0.33(-1.83%)
Mar 16, 2007	17.54	17.90	17.54	17.87	5,319	+0.36(+2.05%)
Mar 15, 2007	18.41	18.41	16.68	17.51	42,916	-0.47(-2.64%)
Mar 14, 2007	18.05	18.44	17.31	17.99	16,342	+0.22(+1.23%)
Mar 13, 2007	18.37	18.79	17.45	17.77	15,763	-0.60(-3.26%)
Mar 12, 2007	18.37	18.76	17.68	18.37	9,905	-0.02(-0.12%)
Mar 09, 2007	18.10	18.53	17.65	18.39	48,436	-0.03(-0.18%)
Mar 08, 2007	18.53	18.53	18.33	18.43	1,781	-0.25(-1.31%)
Mar 07, 2007	18.70	18.70	18.48	18.67	5,250	-0.01(-0.03%)
Mar 06, 2007	18.34	18.73	18.25	18.68	2,856	+0.03(+0.18%)
Mar 05, 2007	18.43	18.64	18.37	18.64	6,237	-0.16(-0.87%)
Mar 02, 2007	18.81	18.81	18.81	18.81	3,118	+0.03(+0.15%)