Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.62	20.17	19.62	20.02	3,802	-0.14(-0.72%)
Oct 30, 2007	19.75	20.17	19.75	20.17	4,035	+0.76(+3.93%)
Oct 29, 2007	19.54	19.54	19.22	19.41	11,997	-0.15(-0.75%)
Oct 26, 2007	19.89	19.89	19.22	19.55	11,922	-0.07(-0.36%)
Oct 25, 2007	19.82	19.82	19.62	19.62	3,008	-0.38(-1.91%)
Oct 24, 2007	19.76	20.17	19.76	20.01	8,346	+0.25(+1.24%)
Oct 23, 2007	19.76	19.76	19.65	19.76	6,508	+0.14(+0.69%)
Oct 22, 2007	19.54	19.70	19.43	19.62	3,118	-0.13(-0.63%)
Oct 19, 2007	19.64	19.75	19.53	19.75	1,834	-0.03(-0.17%)
Oct 18, 2007	19.33	19.89	19.33	19.78	3,852	-0.11(-0.55%)
Oct 17, 2007	19.67	20.06	19.67	19.89	3,081	+0.30(+1.53%)
Oct 16, 2007	19.55	19.74	19.55	19.59	4,567	-0.36(-1.80%)
Oct 15, 2007	19.06	19.95	19.06	19.95	3,674	+0.36(+1.84%)
Oct 12, 2007	19.59	19.77	19.59	19.59	1,467	-0.09(-0.44%)
Oct 11, 2007	19.79	19.79	19.68	19.68	1,467	+0.17(+0.89%)
Oct 10, 2007	19.56	19.62	19.44	19.50	4,035	+0.04(+0.22%)
Oct 09, 2007	19.69	19.75	19.46	19.46	1,715	-0.31(-1.57%)
Oct 08, 2007	19.08	19.77	19.08	19.77	2,017	+0.69(+3.63%)
Oct 05, 2007	19.05	19.08	19.05	19.08	1,106	+0.27(+1.45%)
Oct 04, 2007	19.05	19.16	18.78	18.81	20,784	-0.25(-1.29%)
Oct 03, 2007	18.61	19.05	18.57	19.05	5,351	+0.05(+0.26%)
Oct 02, 2007	18.51	19.16	18.51	19.00	6,660	-0.35(-1.80%)
Oct 01, 2007	20.17	20.17	19.27	19.35	12,560	-0.73(-3.62%)
Sep 28, 2007	19.82	20.08	19.81	20.08	1,467	+0.30(+1.50%)
Sep 27, 2007	20.00	20.00	19.78	19.78	2,201	-0.09(-0.44%)
Sep 26, 2007	19.74	19.94	19.73	19.87	6,603	-0.10(-0.52%)
Sep 25, 2007	20.15	20.15	19.67	19.97	4,221	-0.08(-0.41%)
Sep 24, 2007	20.03	20.14	20.00	20.06	3,118	+0.29(+1.46%)
Sep 21, 2007	20.06	20.06	19.56	19.77	32,671	-0.13(-0.66%)
Sep 20, 2007	20.20	20.20	19.88	19.90	4,127	-0.27(-1.35%)
Sep 19, 2007	20.17	20.17	19.82	20.17	4,310	-0.03(-0.13%)
Sep 18, 2007	20.00	20.20	20.00	20.20	8,810	+0.08(+0.41%)
Sep 17, 2007	20.14	20.17	19.64	20.12	9,905	+0.19(+0.93%)
Sep 14, 2007	19.95	19.95	19.86	19.93	5,750	+0.07(+0.33%)
Sep 13, 2007	19.73	19.88	19.73	19.86	917	-0.01(-0.03%)
Sep 12, 2007	19.87	19.87	19.77	19.87	5,136	+0.01(+0.03%)
Sep 11, 2007	19.92	19.92	19.49	19.86	10,272	-0.22(-1.11%)
Sep 10, 2007	20.08	20.09	20.00	20.09	1,832	+0.03(+0.16%)
Sep 07, 2007	20.06	20.06	20.06	20.06	3,920	-0.01(-0.03%)
Sep 06, 2007	20.16	20.22	20.06	20.06	10,364	-0.05(-0.27%)
Sep 05, 2007	19.94	20.16	19.94	20.12	6,053	+0.08(+0.41%)
Sep 04, 2007	19.88	20.03	19.88	20.03	5,870	-0.11(-0.54%)
Aug 31, 2007	19.68	20.15	19.67	20.14	12,646	+0.38(+1.93%)
Aug 30, 2007	19.87	19.87	19.49	19.76	4,686	-0.19(-0.96%)
Aug 29, 2007	19.98	19.98	19.64	19.95	9,570	-0.16(-0.81%)
Aug 28, 2007	20.22	20.22	19.54	20.12	8,071	+0.01(+0.03%)
Aug 27, 2007	19.92	20.12	19.92	20.11	4,035	+0.43(+2.19%)
Aug 24, 2007	19.76	19.76	19.37	19.68	22,901	-0.13(-0.66%)
Aug 23, 2007	19.90	19.94	19.73	19.81	20,285	-0.08(-0.41%)
Aug 22, 2007	19.98	20.03	19.89	19.89	3,668	-0.07(-0.35%)
Aug 21, 2007	20.03	20.03	19.89	19.96	2,384	-0.14(-0.71%)
Aug 20, 2007	19.89	20.16	19.65	20.10	10,089	+0.09(+0.44%)
Aug 17, 2007	20.28	20.28	19.60	20.02	53,459	-0.15(-0.76%)
Aug 16, 2007	19.82	20.27	19.69	20.17	27,309	+0.06(+0.30%)
Aug 15, 2007	19.23	20.25	19.23	20.11	27,894	-0.09(-0.43%)
Aug 14, 2007	20.30	20.37	19.90	20.20	28,213	+0.30(+1.51%)
Aug 13, 2007	19.92	20.43	19.90	19.90	21,901	-0.20(-1.00%)
Aug 10, 2007	20.28	20.28	19.61	20.10	17,243	-0.07(-0.32%)
Aug 09, 2007	20.44	20.44	19.97	20.16	6,970	-0.09(-0.43%)
Aug 08, 2007	19.90	20.44	19.22	20.25	56,243	-0.14(-0.67%)
Aug 07, 2007	19.75	20.39	19.75	20.39	3,852	+0.44(+2.21%)
Aug 06, 2007	20.31	20.63	19.86	19.95	13,941	-0.17(-0.87%)
Aug 03, 2007	20.14	20.33	19.86	20.12	12,202	-0.14(-0.70%)
Aug 02, 2007	20.10	20.33	19.78	20.26	61,824	+0.09(+0.46%)