Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.736	9.758	9.668	9.725	9,722	+0.05(+0.51%)
Apr 29, 2004	9.545	9.677	9.545	9.676	36,872	+0.02(+0.24%)
Apr 28, 2004	9.539	9.671	9.431	9.653	13,207	-0.02(-0.18%)
Apr 27, 2004	9.355	9.671	9.354	9.671	2,201	+0.14(+1.43%)
Apr 26, 2004	9.540	9.540	9.502	9.534	4,035	+0.13(+1.33%)
Apr 23, 2004	9.349	9.409	9.349	9.409	917	-0.02(-0.23%)
Apr 22, 2004	9.540	9.540	9.305	9.431	6,420	-0.11(-1.14%)
Apr 21, 2004	9.267	9.540	9.256	9.540	53,015	+0.27(+2.88%)
Apr 20, 2004	9.333	9.589	9.213	9.273	65,489	-0.38(-3.90%)
Apr 19, 2004	9.649	9.649	9.649	9.649	917	+0.00(+0.00%)
Apr 16, 2004	9.540	9.676	9.273	9.649	7,521	-0.09(-0.90%)
Apr 15, 2004	9.736	9.736	9.736	9.736	183	+0.20(+2.12%)
Apr 14, 2004	9.540	9.600	9.534	9.534	2,935	+0.00(+0.00%)
Apr 13, 2004	9.540	9.725	9.305	9.534	4,952	-0.28(-2.83%)
Apr 12, 2004	9.812	9.812	9.801	9.812	2,935	-0.05(-0.55%)
Apr 08, 2004	9.812	9.889	9.763	9.867	4,586	-0.05(-0.55%)
Apr 07, 2004	9.807	9.921	9.692	9.921	10,272	+0.12(+1.22%)
Apr 06, 2004	9.431	9.856	9.431	9.801	8,438	+0.21(+2.16%)
Apr 05, 2004	8.995	9.621	8.602	9.594	8,988	-0.16(-1.68%)
Apr 02, 2004	9.807	9.807	9.502	9.758	1,650	+0.22(+2.29%)
Apr 01, 2004	9.033	9.812	9.033	9.540	10,089	-0.11(-1.13%)
Mar 31, 2004	8.695	9.649	8.695	9.649	21,462	+1.09(+12.74%)
Mar 30, 2004	8.177	8.689	8.122	8.558	29,350	+0.39(+4.74%)
Mar 29, 2004	8.101	8.177	8.101	8.171	5,503	+0.21(+2.60%)
Mar 26, 2004	7.964	7.964	7.964	7.964	0	+0.00(+0.00%)
Mar 25, 2004	7.932	8.095	7.932	7.964	5,686	+0.04(+0.48%)
Mar 24, 2004	7.921	7.937	7.921	7.926	2,017	-0.09(-1.09%)
Mar 23, 2004	8.122	8.122	8.013	8.013	11,923	-0.11(-1.34%)
Mar 22, 2004	8.122	8.122	8.068	8.122	1,100	-0.03(-0.33%)
Mar 19, 2004	7.643	8.177	7.643	8.150	9,905	-0.01(-0.07%)
Mar 18, 2004	7.959	8.166	7.850	8.155	35,771	+0.29(+3.67%)
Mar 17, 2004	8.177	8.259	7.866	7.866	7,704	-0.31(-3.80%)
Mar 16, 2004	8.259	8.259	8.177	8.177	2,201	+0.08(+1.01%)
Mar 15, 2004	7.904	8.313	7.904	8.095	15,042	+0.09(+1.09%)
Mar 12, 2004	7.948	8.013	7.904	8.008	20,729	+0.16(+2.01%)
Mar 11, 2004	7.959	7.959	7.632	7.850	11,556	-0.14(-1.71%)
Mar 10, 2004	7.980	7.986	7.921	7.986	5,503	+0.07(+0.83%)
Mar 09, 2004	7.893	7.986	7.893	7.921	20,912	+0.03(+0.41%)
Mar 08, 2004	7.757	7.888	7.757	7.888	550	+0.10(+1.33%)
Mar 05, 2004	7.632	7.784	7.534	7.784	6,420	+0.15(+2.00%)
Mar 04, 2004	7.741	7.741	7.632	7.632	5,319	+0.00(+0.00%)
Mar 03, 2004	7.626	7.632	7.626	7.632	2,017	+0.11(+1.45%)
Mar 02, 2004	7.632	7.632	7.452	7.523	3,668	-0.11(-1.43%)
Mar 01, 2004	7.637	7.637	7.632	7.632	1,834	-0.22(-2.78%)
Feb 27, 2004	7.310	7.877	7.310	7.850	7,521	-0.05(-0.62%)
Feb 26, 2004	7.942	7.942	7.899	7.899	8,254	+0.02(+0.21%)
Feb 25, 2004	7.637	7.948	7.637	7.883	2,017	+0.19(+2.41%)
Feb 24, 2004	7.697	7.697	7.686	7.697	48,795	+0.00(+0.00%)
Feb 23, 2004	7.697	7.877	7.697	7.697	17,427	-0.01(-0.07%)
Feb 20, 2004	7.986	7.986	7.703	7.703	11,373	-0.23(-2.89%)
Feb 19, 2004	7.893	7.986	7.877	7.932	8,438	+0.05(+0.69%)
Feb 18, 2004	7.915	8.062	7.795	7.877	45,677	-0.20(-2.50%)
Feb 17, 2004	7.768	8.095	7.768	8.079	50,630	+0.39(+5.11%)
Feb 13, 2004	7.686	7.686	7.686	7.686	5,503	-0.05(-0.70%)
Feb 12, 2004	7.855	7.866	7.741	7.741	40,907	-0.19(-2.41%)
Feb 11, 2004	7.981	8.095	7.904	7.932	19,628	-0.05(-0.61%)
Feb 10, 2004	7.953	8.095	7.915	7.981	43,476	-0.02(-0.27%)
Feb 09, 2004	7.741	8.313	7.741	8.002	81,265	+0.28(+3.67%)
Feb 06, 2004	7.714	7.719	7.714	7.719	5,503	+0.06(+0.78%)
Feb 05, 2004	7.654	7.659	7.654	7.659	4,035	-0.02(-0.28%)
Feb 04, 2004	7.681	7.681	7.681	7.681	0	+0.00(+0.00%)
Feb 03, 2004	7.686	7.686	7.681	7.681	2,017	-0.06(-0.77%)