Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.58	14.77	14.16	14.43	4,962	-0.05(-0.38%)
Sep 28, 2006	15.06	15.06	14.15	14.48	2,385	+0.05(+0.34%)
Sep 27, 2006	14.71	14.85	14.37	14.44	11,650	-0.56(-3.74%)
Sep 26, 2006	15.27	15.27	14.71	15.00	3,578	+0.34(+2.31%)
Sep 25, 2006	14.68	14.92	14.58	14.66	2,569	-0.40(-2.68%)
Sep 22, 2006	15.39	15.39	14.59	15.06	10,830	-0.43(-2.78%)
Sep 21, 2006	15.49	15.49	15.49	15.49	550	-0.01(-0.07%)
Sep 20, 2006	15.50	15.59	15.20	15.50	11,966	-0.07(-0.42%)
Sep 19, 2006	14.73	15.57	14.73	15.57	11,049	+0.02(+0.11%)
Sep 18, 2006	14.78	15.55	14.78	15.55	8,140	+0.75(+5.04%)
Sep 15, 2006	15.47	15.51	12.97	14.81	10,931	-0.50(-3.27%)
Sep 14, 2006	15.53	15.69	15.17	15.31	10,680	-0.04(-0.25%)
Sep 13, 2006	14.71	15.35	14.44	15.35	5,861	+0.63(+4.30%)
Sep 12, 2006	13.16	14.71	13.16	14.71	14,293	+1.55(+11.80%)
Sep 11, 2006	13.08	13.16	13.02	13.16	5,015	+0.09(+0.67%)
Sep 08, 2006	13.06	13.08	12.90	13.07	16,858	+0.11(+0.88%)
Sep 07, 2006	13.08	13.08	12.88	12.96	23,305	-0.01(-0.08%)
Sep 06, 2006	12.78	13.08	12.53	12.97	23,683	+0.19(+1.49%)
Sep 05, 2006	12.81	12.94	12.54	12.78	8,268	-0.34(-2.58%)
Sep 01, 2006	13.18	13.19	12.95	13.12	6,422	+0.02(+0.13%)
Aug 31, 2006	13.19	13.19	12.78	13.10	10,089	+0.08(+0.59%)
Aug 30, 2006	12.87	13.02	12.78	13.02	24,599	-0.05(-0.38%)
Aug 29, 2006	12.83	13.07	12.81	13.07	30,462	+0.01(+0.08%)
Aug 28, 2006	13.08	13.27	12.60	13.06	28,553	+0.09(+0.71%)
Aug 25, 2006	12.97	13.01	12.92	12.97	3,672	-0.11(-0.83%)
Aug 24, 2006	13.17	13.64	12.97	13.08	10,092	-0.33(-2.48%)
Aug 23, 2006	13.66	13.86	12.81	13.41	21,743	-0.05(-0.36%)
Aug 22, 2006	12.53	13.69	12.53	13.46	21,217	+0.88(+6.97%)
Aug 21, 2006	12.64	12.66	12.44	12.58	10,548	-0.15(-1.20%)
Aug 18, 2006	13.51	13.55	12.53	12.74	41,843	-1.11(-8.03%)
Aug 17, 2006	14.71	15.42	13.63	13.85	91,811	-0.88(-5.99%)
Aug 16, 2006	14.64	15.23	14.51	14.73	36,417	+0.10(+0.71%)
Aug 15, 2006	14.11	14.63	13.80	14.63	40,182	+0.16(+1.09%)
Aug 14, 2006	14.44	14.57	14.27	14.47	5,187	-0.14(-0.93%)
Aug 11, 2006	14.44	14.99	14.44	14.60	21,294	+0.04(+0.30%)
Aug 10, 2006	14.52	14.56	14.44	14.56	1,769	+0.00(+0.00%)
Aug 09, 2006	14.51	14.56	14.48	14.56	1,835	+0.12(+0.83%)
Aug 08, 2006	14.56	14.56	14.18	14.44	2,385	-0.11(-0.75%)
Aug 07, 2006	14.25	14.55	14.25	14.55	2,224	+0.00(+0.00%)
Aug 04, 2006	14.55	14.55	14.17	14.55	2,451	+0.16(+1.14%)
Aug 03, 2006	14.56	14.56	14.39	14.39	1,284	-0.17(-1.20%)
Aug 02, 2006	14.37	14.56	14.37	14.56	458	+0.10(+0.72%)
Aug 01, 2006	14.56	14.56	14.42	14.46	2,453	-0.04(-0.26%)
Jul 31, 2006	14.30	14.66	14.06	14.50	17,873	+0.20(+1.37%)
Jul 28, 2006	14.65	14.65	13.64	14.30	11,333	-0.33(-2.24%)
Jul 27, 2006	13.76	14.65	13.76	14.63	1,651	+0.66(+4.76%)
Jul 26, 2006	13.76	13.96	13.76	13.96	3,112	-0.21(-1.46%)
Jul 25, 2006	14.21	14.21	13.93	14.17	1,996	-0.02(-0.11%)
Jul 24, 2006	14.52	14.52	13.96	14.18	3,303	-0.08(-0.54%)
Jul 21, 2006	14.22	14.49	14.08	14.26	2,569	-0.24(-1.65%)
Jul 20, 2006	14.10	14.59	13.22	14.50	13,352	+0.63(+4.56%)
Jul 19, 2006	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Jul 18, 2006	13.87	13.87	13.87	13.87	1,101	+0.04(+0.32%)
Jul 17, 2006	13.93	14.33	13.82	13.82	8,257	-0.33(-2.35%)
Jul 14, 2006	14.49	15.03	14.16	14.16	10,682	-0.39(-2.70%)
Jul 13, 2006	14.78	14.80	14.42	14.55	9,819	-0.33(-2.20%)
Jul 12, 2006	14.94	14.94	14.81	14.88	2,202	+0.07(+0.48%)
Jul 11, 2006	14.96	14.96	14.81	14.81	3,444	-0.18(-1.20%)
Jul 10, 2006	15.25	15.25	14.99	14.99	660	-0.27(-1.75%)
Jul 07, 2006	15.01	15.25	15.01	15.25	734	-0.08(-0.50%)
Jul 06, 2006	15.33	15.33	15.33	15.33	0	+0.00(+0.00%)
Jul 05, 2006	15.33	15.33	15.33	15.33	183	+0.18(+1.19%)