Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.80	16.62	15.94	16.62	7,707	+0.82(+5.17%)
Feb 27, 2006	16.23	16.23	15.80	15.80	4,037	-0.27(-1.66%)
Feb 24, 2006	16.06	16.07	15.90	16.07	2,202	-0.03(-0.20%)
Feb 23, 2006	16.17	16.17	16.03	16.10	550	-0.08(-0.51%)
Feb 22, 2006	16.11	16.55	16.11	16.18	2,936	+0.11(+0.71%)
Feb 21, 2006	16.07	16.07	16.06	16.07	917	-0.01(-0.07%)
Feb 17, 2006	16.13	16.13	15.57	16.08	5,477	-0.16(-0.97%)
Feb 16, 2006	16.04	16.32	16.04	16.24	2,385	+0.14(+0.88%)
Feb 15, 2006	15.82	16.73	15.56	16.10	18,369	-0.13(-0.81%)
Feb 14, 2006	14.92	16.23	14.71	16.23	5,989	+1.41(+9.49%)
Feb 13, 2006	14.90	15.02	14.82	14.82	6,331	-0.06(-0.42%)
Feb 10, 2006	14.71	14.90	14.71	14.88	5,688	+0.15(+1.05%)
Feb 09, 2006	14.71	14.73	14.71	14.73	4,495	+0.02(+0.11%)
Feb 08, 2006	14.75	14.75	14.71	14.71	37,881	-0.01(-0.07%)
Feb 07, 2006	14.86	14.86	14.72	14.72	8,821	-0.31(-2.07%)
Feb 06, 2006	14.86	15.21	14.86	15.03	1,284	-0.09(-0.61%)
Feb 03, 2006	14.71	15.14	14.71	15.13	8,795	+0.41(+2.82%)
Feb 02, 2006	14.82	14.82	14.71	14.71	10,415	+0.00(+0.00%)
Feb 01, 2006	14.71	15.09	14.70	14.71	54,215	-0.01(-0.04%)
Jan 31, 2006	14.85	14.88	14.52	14.72	9,329	-0.00(-0.03%)
Jan 30, 2006	14.71	14.97	14.71	14.72	1,376	-0.04(-0.30%)
Jan 27, 2006	14.77	14.82	14.77	14.77	1,651	+0.02(+0.11%)
Jan 26, 2006	15.00	15.00	14.75	14.75	1,148	-0.25(-1.64%)
Jan 25, 2006	15.12	15.12	15.00	15.00	1,101	-0.13(-0.83%)
Jan 24, 2006	15.12	15.12	15.12	15.12	1,651	+0.14(+0.91%)
Jan 23, 2006	14.90	15.12	14.76	14.99	1,651	-0.54(-3.51%)
Jan 20, 2006	14.97	15.59	14.93	15.53	4,802	-0.15(-0.94%)
Jan 19, 2006	15.34	16.07	14.96	15.68	11,432	+0.34(+2.24%)
Jan 18, 2006	15.33	15.33	15.33	15.33	0	+0.00(+0.00%)
Jan 17, 2006	15.47	15.50	15.15	15.33	4,404	+0.03(+0.21%)
Jan 13, 2006	15.29	15.30	15.10	15.30	600	+0.01(+0.04%)
Jan 12, 2006	15.07	15.42	15.07	15.30	917	-0.08(-0.50%)
Jan 11, 2006	15.31	15.42	14.44	15.37	3,637	+0.09(+0.61%)
Jan 10, 2006	14.57	15.51	14.57	15.28	2,668	-0.27(-1.73%)
Jan 09, 2006	15.55	15.55	15.55	15.55	367	-0.05(-0.32%)
Jan 06, 2006	15.69	16.27	15.10	15.60	9,942	-0.42(-2.63%)
Jan 05, 2006	15.76	16.05	15.76	16.02	1,468	+0.33(+2.10%)
Jan 04, 2006	15.20	15.73	15.20	15.69	3,761	+0.43(+2.82%)
Jan 03, 2006	14.91	15.41	14.91	15.26	3,009	-0.16(-1.01%)
Dec 30, 2005	14.71	15.42	14.71	15.42	3,914	+0.71(+4.82%)
Dec 29, 2005	14.95	15.22	14.65	14.71	4,551	-0.27(-1.78%)
Dec 28, 2005	14.95	14.97	14.90	14.97	2,018	+0.10(+0.66%)
Dec 27, 2005	14.88	14.88	14.88	14.88	367	-0.05(-0.34%)
Dec 23, 2005	14.50	14.97	14.39	14.93	5,644	+0.17(+1.15%)
Dec 22, 2005	15.80	15.86	14.71	14.76	25,348	-0.80(-5.14%)
Dec 21, 2005	14.44	15.56	14.44	15.56	11,561	+1.01(+6.91%)
Dec 20, 2005	14.50	14.70	14.50	14.55	4,587	-0.07(-0.48%)
Dec 19, 2005	14.71	14.71	14.62	14.62	1,651	-0.04(-0.26%)
Dec 16, 2005	14.66	14.66	14.66	14.66	3,765	-0.05(-0.37%)
Dec 15, 2005	14.72	14.72	14.71	14.71	2,959	-0.07(-0.44%)
Dec 14, 2005	14.71	14.78	14.71	14.78	2,018	+0.21(+1.46%)
Dec 13, 2005	14.71	14.71	14.47	14.57	8,316	-0.32(-2.12%)
Dec 12, 2005	14.88	14.88	14.88	14.88	183	-0.13(-0.86%)
Dec 09, 2005	14.85	15.02	14.85	15.01	1,468	-0.03(-0.22%)
Dec 08, 2005	14.72	15.05	14.71	15.05	12,318	-0.19(-1.22%)
Dec 07, 2005	15.23	15.23	15.23	15.23	0	+0.00(+0.00%)
Dec 06, 2005	15.29	15.29	15.23	15.23	499	-0.03(-0.18%)
Dec 05, 2005	15.00	15.26	15.00	15.26	3,776	-0.08(-0.53%)
Dec 02, 2005	15.34	15.34	15.34	15.34	183	-0.25(-1.57%)