Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2006	16.32	16.33	15.99	16.33	733	+0.00(+0.00%)
Mar 31, 2006	16.08	16.33	16.08	16.33	2,210	+0.25(+1.53%)
Mar 30, 2006	16.08	16.08	16.08	16.08	5,870	+0.01(+0.06%)
Mar 29, 2006	16.07	16.07	16.07	16.07	0	+0.00(+0.00%)
Mar 28, 2006	16.08	16.08	15.83	16.07	1,100	-0.01(-0.07%)
Mar 27, 2006	16.08	16.08	16.08	16.08	0	+0.00(+0.00%)
Mar 24, 2006	16.08	16.08	16.07	16.08	3,111	-0.25(-1.50%)
Mar 23, 2006	16.33	16.33	16.33	16.33	183	+0.10(+0.60%)
Mar 21, 2006	16.35	16.35	16.05	16.23	4,235	+0.30(+1.88%)
Mar 20, 2006	16.17	16.33	15.93	15.93	5,451	-0.36(-2.19%)
Mar 17, 2006	16.30	16.33	16.29	16.29	2,568	+0.09(+0.59%)
Mar 16, 2006	15.97	16.28	15.95	16.19	4,380	-0.13(-0.80%)
Mar 15, 2006	15.32	16.32	15.31	16.32	1,834	+0.52(+3.28%)
Mar 14, 2006	15.80	15.80	15.80	15.80	0	+0.00(+0.00%)
Mar 13, 2006	15.80	15.80	15.80	15.80	355	-0.14(-0.89%)
Mar 10, 2006	15.95	15.95	15.95	15.95	0	+0.00(+0.00%)
Mar 09, 2006	16.30	16.30	15.93	15.95	1,008	-0.13(-0.81%)
Mar 08, 2006	15.95	16.08	15.95	16.08	366	-0.11(-0.71%)
Mar 07, 2006	16.22	16.22	15.29	16.19	3,393	-0.11(-0.70%)
Mar 06, 2006	16.11	16.30	16.08	16.30	1,284	-0.02(-0.13%)
Mar 03, 2006	16.35	16.35	16.18	16.33	3,668	-0.02(-0.13%)
Mar 02, 2006	16.35	16.35	16.34	16.35	2,935	+0.09(+0.54%)
Mar 01, 2006	16.60	16.63	16.18	16.26	9,566	-0.37(-2.20%)
Feb 28, 2006	15.81	16.63	15.95	16.63	7,704	+0.82(+5.17%)
Feb 27, 2006	16.24	16.24	15.81	15.81	4,035	-0.27(-1.66%)
Feb 24, 2006	16.06	16.08	15.91	16.08	2,201	-0.03(-0.20%)
Feb 23, 2006	16.18	16.18	16.03	16.11	550	-0.08(-0.51%)
Feb 22, 2006	16.11	16.56	16.11	16.19	2,935	+0.11(+0.71%)
Feb 21, 2006	16.08	16.08	16.07	16.08	917	-0.01(-0.07%)
Feb 17, 2006	16.14	16.14	15.57	16.09	5,475	-0.16(-0.97%)
Feb 16, 2006	16.05	16.32	16.05	16.24	2,384	+0.14(+0.88%)
Feb 15, 2006	15.83	16.74	15.56	16.10	18,362	-0.13(-0.81%)
Feb 14, 2006	14.93	16.23	14.72	16.23	5,987	+1.41(+9.49%)
Feb 13, 2006	14.90	15.03	14.83	14.83	6,328	-0.06(-0.42%)
Feb 10, 2006	14.72	14.91	14.72	14.89	5,686	+0.15(+1.05%)
Feb 09, 2006	14.72	14.73	14.72	14.73	4,494	+0.02(+0.11%)
Feb 08, 2006	14.76	14.76	14.72	14.72	37,868	-0.01(-0.07%)
Feb 07, 2006	14.87	14.87	14.73	14.73	8,818	-0.31(-2.07%)
Feb 06, 2006	14.87	15.22	14.87	15.04	1,284	-0.09(-0.61%)
Feb 03, 2006	14.72	15.15	14.72	15.13	8,792	+0.41(+2.81%)
Feb 02, 2006	14.83	14.83	14.72	14.72	10,412	+0.00(+0.00%)