Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.23	14.23	14.16	14.17	10,639	-0.06(-0.42%)
Sep 29, 2004	13.95	14.23	13.94	14.23	11,923	+0.27(+1.96%)
Sep 28, 2004	13.98	14.02	13.62	13.96	99,426	+0.06(+0.43%)
Sep 27, 2004	14.03	14.03	13.85	13.90	7,704	-0.13(-0.94%)
Sep 24, 2004	13.62	14.03	12.63	14.03	7,337	+0.00(+0.00%)
Sep 23, 2004	12.76	14.03	12.76	14.03	6,603	+0.29(+2.14%)
Sep 22, 2004	13.74	13.74	13.63	13.74	2,384	+0.01(+0.04%)
Sep 21, 2004	13.63	13.73	13.53	13.73	9,172	+0.16(+1.16%)
Sep 20, 2004	13.57	13.57	13.56	13.57	4,402	+0.00(+0.00%)
Sep 17, 2004	13.58	13.60	13.57	13.57	2,751	-0.02(-0.12%)
Sep 16, 2004	13.15	13.59	13.15	13.59	550	+0.12(+0.93%)
Sep 15, 2004	13.54	13.60	13.36	13.46	10,089	-0.09(-0.68%)
Sep 14, 2004	13.55	13.56	13.31	13.56	6,053	+0.00(+0.00%)
Sep 13, 2004	13.57	13.57	13.56	13.56	1,100	-0.05(-0.36%)
Sep 10, 2004	13.61	13.62	13.61	13.61	2,201	-0.02(-0.12%)
Sep 09, 2004	13.58	13.74	13.48	13.62	4,952	+0.21(+1.59%)
Sep 08, 2004	13.49	13.63	13.41	13.41	21,096	-0.15(-1.09%)
Sep 07, 2004	13.32	13.56	13.25	13.56	18,711	+0.20(+1.51%)
Sep 03, 2004	13.44	13.44	13.36	13.36	1,284	-0.27(-2.00%)
Sep 02, 2004	13.63	13.63	13.63	13.63	366	+0.27(+2.04%)
Sep 01, 2004	13.49	13.49	13.30	13.36	19,078	-0.10(-0.73%)
Aug 31, 2004	12.65	13.72	12.59	13.45	57,417	+0.85(+6.75%)
Aug 30, 2004	12.81	12.82	12.60	12.60	13,391	-0.25(-1.95%)
Aug 27, 2004	11.56	12.89	11.56	12.85	7,521	+0.09(+0.69%)
Aug 26, 2004	11.32	12.77	11.32	12.77	21,279	+0.98(+8.32%)
Aug 25, 2004	12.55	12.55	11.77	11.79	19,811	-0.81(-6.40%)
Aug 24, 2004	12.87	12.87	12.54	12.59	4,769	-0.26(-2.00%)
Aug 23, 2004	13.00	13.00	12.85	12.85	1,462	-0.02(-0.17%)
Aug 20, 2004	12.62	13.03	12.62	12.87	3,485	-0.11(-0.88%)
Aug 19, 2004	12.60	13.00	12.60	12.98	2,568	+0.16(+1.27%)
Aug 18, 2004	12.59	13.00	12.59	12.82	6,273	+0.09(+0.68%)
Aug 17, 2004	12.17	13.38	12.17	12.73	9,905	-0.60(-4.50%)
Aug 16, 2004	12.96	13.64	12.18	13.33	53,382	+0.25(+1.92%)
Aug 13, 2004	13.21	13.36	13.08	13.08	39,440	-0.19(-1.40%)
Aug 12, 2004	11.98	13.37	11.91	13.27	21,462	+0.32(+2.49%)
Aug 11, 2004	12.77	12.96	12.51	12.95	5,136	+0.44(+3.48%)
Aug 10, 2004	13.62	13.62	11.61	12.51	13,207	+0.25(+2.00%)
Aug 09, 2004	13.30	13.54	12.10	12.27	10,986	-1.09(-8.16%)
Aug 06, 2004	13.57	13.70	13.36	13.36	14,308	-0.27(-2.00%)
Aug 05, 2004	13.63	13.74	13.63	13.63	28,250	-0.09(-0.67%)
Aug 04, 2004	14.03	14.03	13.67	13.72	8,438	-0.15(-1.06%)
Aug 03, 2004	13.55	13.90	13.38	13.87	81,282	+0.32(+2.33%)
Aug 02, 2004	14.03	14.03	12.57	13.55	37,789	-0.23(-1.66%)
Jul 30, 2004	12.22	13.82	12.21	13.78	48,612	+0.10(+0.76%)
Jul 29, 2004	12.30	13.68	12.30	13.68	29,717	+1.03(+8.15%)
Jul 28, 2004	12.08	12.65	12.01	12.65	3,118	-0.02(-0.17%)
Jul 27, 2004	12.22	12.67	12.22	12.67	1,284	-0.19(-1.44%)
Jul 26, 2004	13.08	13.08	11.72	12.85	5,503	-0.32(-2.40%)
Jul 23, 2004	12.51	13.17	12.51	13.17	3,118	-0.02(-0.12%)
Jul 22, 2004	12.06	13.19	12.06	13.19	4,952	+0.05(+0.37%)
Jul 21, 2004	13.14	13.14	13.14	13.14	0	+0.00(+0.00%)
Jul 20, 2004	13.14	13.14	13.14	13.14	0	+0.00(+0.00%)
Jul 19, 2004	13.18	13.18	13.14	13.14	366	-0.02(-0.13%)
Jul 16, 2004	13.27	13.27	13.02	13.15	7,888	-0.15(-1.11%)
Jul 15, 2004	13.35	13.35	13.25	13.30	2,935	-0.04(-0.33%)
Jul 14, 2004	13.33	13.34	13.33	13.34	917	-0.01(-0.04%)
Jul 13, 2004	13.35	13.35	13.35	13.35	733	-0.11(-0.85%)
Jul 12, 2004	13.46	13.46	13.46	13.46	1,650	+0.12(+0.86%)
Jul 09, 2004	13.28	13.38	13.28	13.35	3,852	+0.08(+0.57%)
Jul 08, 2004	13.27	13.27	13.27	13.27	183	+0.11(+0.87%)
Jul 07, 2004	13.28	13.28	13.16	13.16	550	+0.08(+0.58%)
Jul 06, 2004	13.11	13.11	13.07	13.08	19,811	-0.13(-0.99%)
Jul 02, 2004	13.22	13.22	13.08	13.21	3,485	-0.06(-0.49%)