Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.90	14.45	13.90	14.45	6,237	+0.58(+4.21%)
May 29, 2008	14.44	14.48	13.63	13.86	10,465	-0.07(-0.51%)
May 28, 2008	14.36	14.47	13.62	13.93	14,798	+0.04(+0.31%)
May 27, 2008	14.24	14.48	13.69	13.89	7,682	-0.67(-4.60%)
May 26, 2008	14.17	14.58	14.17	14.56	1,926	+0.00(+0.00%)
May 23, 2008	14.17	14.58	14.17	14.56	1,926	+0.28(+1.95%)
May 22, 2008	14.34	14.60	14.17	14.28	17,794	-0.43(-2.93%)
May 21, 2008	14.72	14.72	14.70	14.71	1,100	-0.01(-0.04%)
May 20, 2008	14.96	14.99	14.72	14.72	1,834	+0.05(+0.37%)
May 19, 2008	14.78	14.78	14.66	14.66	7,282	-0.31(-2.04%)
May 16, 2008	14.99	15.26	14.97	14.97	3,852	-0.29(-1.93%)
May 15, 2008	15.26	15.26	15.25	15.26	1,650	+0.25(+1.63%)
May 14, 2008	14.85	15.26	14.85	15.02	1,100	+0.14(+0.92%)
May 13, 2008	14.85	14.88	14.64	14.88	1,650	-0.11(-0.73%)
May 12, 2008	14.69	14.99	14.66	14.99	3,301	+0.41(+2.80%)
May 09, 2008	14.28	14.71	14.28	14.58	2,568	+0.39(+2.77%)
May 08, 2008	14.60	15.15	14.19	14.19	6,099	-0.47(-3.23%)
May 07, 2008	14.17	14.72	14.17	14.66	10,955	+0.77(+5.53%)
May 06, 2008	14.01	14.67	13.62	13.90	11,771	-0.70(-4.78%)
May 05, 2008	14.59	14.59	14.59	14.59	0	+0.00(+0.00%)
May 02, 2008	14.70	14.71	14.59	14.59	1,673	+0.45(+3.16%)
May 01, 2008	14.15	14.53	14.01	14.15	25,740	-0.26(-1.82%)
Apr 30, 2008	14.61	14.61	14.18	14.41	1,449	+0.03(+0.24%)
Apr 29, 2008	14.22	14.58	14.14	14.38	2,263	-0.07(-0.49%)
Apr 28, 2008	14.70	14.70	14.45	14.45	366	+0.17(+1.22%)
Apr 25, 2008	14.15	14.72	14.13	14.27	8,034	+0.14(+1.00%)
Apr 24, 2008	14.23	14.25	14.13	14.13	2,135	-0.02(-0.12%)
Apr 23, 2008	14.39	14.39	14.07	14.15	5,738	-0.49(-3.35%)
Apr 22, 2008	14.70	15.43	14.33	14.64	4,826	-0.07(-0.44%)
Apr 21, 2008	14.33	14.83	14.33	14.70	2,766	+0.51(+3.59%)
Apr 18, 2008	14.21	14.29	14.19	14.19	2,023	-0.10(-0.70%)
Apr 17, 2008	14.24	14.66	14.06	14.29	12,215	-0.26(-1.76%)
Apr 16, 2008	14.65	14.65	14.31	14.55	6,053	+0.08(+0.53%)
Apr 15, 2008	14.78	14.78	14.05	14.47	1,834	-0.16(-1.08%)
Apr 14, 2008	14.50	14.83	14.50	14.63	1,926	+0.54(+3.83%)
Apr 11, 2008	14.04	14.50	14.01	14.09	5,019	+0.23(+1.65%)
Apr 10, 2008	13.86	13.86	13.86	13.86	366	+0.16(+1.19%)
Apr 09, 2008	14.17	14.27	13.12	13.70	33,727	-0.48(-3.38%)
Apr 08, 2008	14.54	14.54	14.15	14.18	6,152	+0.03(+0.23%)
Apr 07, 2008	14.77	14.77	14.06	14.15	12,107	-0.35(-2.41%)
Apr 04, 2008	14.31	14.80	14.17	14.49	5,259	-0.03(-0.19%)
Apr 03, 2008	15.67	15.67	14.21	14.52	5,437	-1.29(-8.14%)
Apr 02, 2008	15.81	15.81	15.81	15.81	0	+0.00(+0.00%)
Apr 01, 2008	15.81	15.81	15.81	15.81	0	+0.00(+0.00%)
Mar 31, 2008	16.59	16.59	15.81	15.81	2,362	-0.05(-0.34%)
Mar 28, 2008	16.06	16.06	15.83	15.86	917	-0.21(-1.29%)
Mar 27, 2008	16.35	16.82	16.07	16.07	6,778	-0.28(-1.73%)
Mar 26, 2008	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
Mar 25, 2008	16.35	16.35	16.35	16.35	28,397	+0.00(+0.00%)
Mar 24, 2008	16.33	17.04	15.82	16.35	6,989	+0.38(+2.39%)
Mar 21, 2008	16.08	16.08	15.89	15.97	2,812	+0.00(+0.00%)
Mar 20, 2008	16.08	16.08	15.89	15.97	2,812	-0.10(-0.64%)
Mar 19, 2008	15.49	16.08	15.49	16.08	917	-0.25(-1.50%)
Mar 18, 2008	16.29	16.32	15.26	16.32	2,999	+0.25(+1.53%)
Mar 17, 2008	15.10	16.08	15.10	16.08	550	-0.25(-1.50%)
Mar 14, 2008	16.29	16.32	15.90	16.32	2,322	+0.24(+1.49%)
Mar 13, 2008	16.18	16.18	15.46	16.08	4,327	-0.46(-2.80%)
Mar 12, 2008	16.54	16.54	16.54	16.54	366	-0.41(-2.41%)
Mar 11, 2008	16.52	16.95	16.52	16.95	550	+0.44(+2.64%)
Mar 10, 2008	16.90	16.90	16.52	16.52	1,650	-0.40(-2.35%)
Mar 07, 2008	16.92	16.92	16.92	16.92	0	+0.00(+0.00%)
Mar 06, 2008	16.27	17.28	16.27	16.92	2,843	-0.06(-0.35%)
Mar 05, 2008	16.60	17.21	16.60	16.98	1,592	-0.23(-1.36%)
Mar 04, 2008	16.59	17.41	16.59	17.21	3,206	+0.28(+1.64%)