Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	15.03	15.36	15.03	15.36	3,375	+0.48(+3.22%)
Jun 29, 2006	14.94	14.95	14.88	14.88	5,503	+0.10(+0.70%)
Jun 28, 2006	15.06	15.63	14.78	14.78	2,091	-0.59(-3.83%)
Jun 27, 2006	15.37	15.37	15.37	15.37	304	-0.02(-0.11%)
Jun 23, 2006	15.38	15.38	15.38	15.38	0	+0.00(+0.00%)
Jun 22, 2006	15.38	15.38	15.38	15.38	0	+0.00(+0.00%)
Jun 21, 2006	15.38	15.39	15.15	15.38	1,293	+0.26(+1.69%)
Jun 20, 2006	15.26	15.50	14.87	15.13	7,211	-0.19(-1.25%)
Jun 19, 2006	15.51	15.54	15.32	15.32	4,017	-0.25(-1.60%)
Jun 16, 2006	15.46	15.57	15.46	15.57	917	+0.11(+0.73%)
Jun 15, 2006	15.42	15.85	15.39	15.45	3,916	-0.56(-3.51%)
Jun 14, 2006	16.32	16.32	15.89	16.02	2,208	+0.66(+4.30%)
Jun 13, 2006	15.24	15.36	15.15	15.36	2,201	-0.05(-0.32%)
Jun 12, 2006	15.63	15.63	15.12	15.41	3,859	+0.00(+0.00%)
Jun 09, 2006	15.52	15.60	15.41	15.41	4,035	-0.12(-0.77%)
Jun 08, 2006	16.05	16.31	15.53	15.53	7,458	-0.80(-4.88%)
Jun 07, 2006	16.32	16.32	16.32	16.32	183	-0.03(-0.19%)
Jun 06, 2006	16.35	16.35	16.35	16.35	183	+0.27(+1.70%)
Jun 05, 2006	16.35	16.35	15.96	16.08	1,650	-0.27(-1.67%)
Jun 02, 2006	16.21	16.35	16.21	16.35	550	+0.17(+1.04%)
Jun 01, 2006	16.27	16.27	15.42	16.18	733	+0.19(+1.16%)
May 31, 2006	16.24	16.24	16.00	16.00	366	-0.35(-2.13%)
May 30, 2006	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
May 26, 2006	16.35	16.35	16.35	16.35	183	-0.01(-0.03%)
May 25, 2006	16.34	16.35	16.34	16.35	376	+0.25(+1.56%)
May 24, 2006	16.08	16.53	16.08	16.10	11,755	-0.16(-1.01%)
May 23, 2006	15.05	16.27	15.01	16.27	13,714	+1.25(+8.31%)
May 22, 2006	15.02	15.34	15.02	15.02	856	-0.24(-1.57%)
May 19, 2006	15.40	15.66	15.11	15.26	20,637	-0.41(-2.61%)
May 18, 2006	15.81	15.81	15.42	15.67	13,215	-0.41(-2.54%)
May 17, 2006	16.26	16.26	15.81	16.08	3,854	-0.20(-1.23%)
May 16, 2006	16.63	16.63	16.28	16.28	2,293	-0.35(-2.11%)
May 15, 2006	16.41	16.63	16.41	16.63	1,100	+0.01(+0.03%)
May 12, 2006	16.62	16.62	16.62	16.62	0	+0.00(+0.00%)
May 11, 2006	16.60	16.62	16.36	16.62	2,348	+0.27(+1.63%)
May 10, 2006	16.48	16.63	16.35	16.35	2,476	-0.27(-1.64%)
May 09, 2006	16.35	16.63	16.35	16.63	2,537	+0.08(+0.49%)
May 08, 2006	16.35	16.57	16.35	16.54	1,306	+0.19(+1.17%)
May 05, 2006	16.14	16.35	16.14	16.35	917	+0.11(+0.71%)
May 04, 2006	16.35	16.35	15.89	16.24	1,650	+0.06(+0.37%)
May 03, 2006	16.08	16.35	16.06	16.18	1,467	-0.17(-1.07%)
May 02, 2006	16.26	16.35	16.26	16.35	366	+0.01(+0.03%)
May 01, 2006	16.20	16.52	16.03	16.35	2,568	-0.19(-1.12%)
Apr 28, 2006	16.46	16.63	16.46	16.53	3,118	+0.00(+0.00%)
Apr 27, 2006	16.63	16.63	16.53	16.53	733	+0.14(+0.83%)
Apr 26, 2006	16.63	16.63	16.40	16.40	550	-0.13(-0.79%)
Apr 25, 2006	16.53	16.53	16.53	16.53	366	-0.07(-0.39%)
Apr 24, 2006	16.15	16.63	16.15	16.59	2,428	-0.03(-0.20%)
Apr 21, 2006	16.38	16.63	16.03	16.63	1,375	+0.27(+1.67%)
Apr 20, 2006	16.15	16.35	16.11	16.35	917	-0.09(-0.56%)
Apr 19, 2006	16.24	16.62	16.09	16.45	9,071	+0.24(+1.48%)
Apr 18, 2006	16.22	16.24	16.09	16.21	2,322	+0.07(+0.44%)
Apr 17, 2006	16.14	16.14	16.14	16.14	366	-0.08(-0.50%)
Apr 13, 2006	16.16	16.24	16.14	16.22	8,332	+0.03(+0.20%)
Apr 12, 2006	16.16	16.24	16.09	16.18	1,284	+0.02(+0.10%)
Apr 11, 2006	16.19	16.19	16.17	16.17	385	-0.06(-0.40%)
Apr 10, 2006	16.11	16.24	16.09	16.23	6,299	-0.09(-0.57%)
Apr 07, 2006	16.20	16.33	16.20	16.33	555	+0.14(+0.84%)
Apr 06, 2006	16.04	16.33	16.04	16.19	2,403	+0.07(+0.41%)
Apr 05, 2006	16.28	16.28	16.12	16.12	3,301	-0.20(-1.20%)
Apr 04, 2006	16.21	16.33	15.95	16.32	12,617	-0.01(-0.03%)