Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	16.59	16.59	15.81	15.81	2,362	-0.05(-0.34%)
Mar 28, 2008	16.06	16.06	15.83	15.86	917	-0.21(-1.29%)
Mar 27, 2008	16.35	16.82	16.07	16.07	6,778	-0.28(-1.73%)
Mar 26, 2008	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
Mar 25, 2008	16.35	16.35	16.35	16.35	28,397	+0.00(+0.00%)
Mar 24, 2008	16.33	17.04	15.82	16.35	6,989	+0.38(+2.39%)
Mar 21, 2008	16.08	16.08	15.89	15.97	2,812	+0.00(+0.00%)
Mar 20, 2008	16.08	16.08	15.89	15.97	2,812	-0.10(-0.64%)
Mar 19, 2008	15.49	16.08	15.49	16.08	917	-0.25(-1.50%)
Mar 18, 2008	16.29	16.32	15.26	16.32	2,999	+0.25(+1.53%)
Mar 17, 2008	15.10	16.08	15.10	16.08	550	-0.25(-1.50%)
Mar 14, 2008	16.29	16.32	15.90	16.32	2,322	+0.24(+1.49%)
Mar 13, 2008	16.18	16.18	15.46	16.08	4,327	-0.46(-2.80%)
Mar 12, 2008	16.54	16.54	16.54	16.54	366	-0.41(-2.41%)
Mar 11, 2008	16.52	16.95	16.52	16.95	550	+0.44(+2.64%)
Mar 10, 2008	16.90	16.90	16.52	16.52	1,650	-0.40(-2.35%)
Mar 07, 2008	16.92	16.92	16.92	16.92	0	+0.00(+0.00%)
Mar 06, 2008	16.27	17.28	16.27	16.92	2,843	-0.06(-0.35%)
Mar 05, 2008	16.60	17.21	16.60	16.98	1,592	-0.23(-1.36%)
Mar 04, 2008	16.59	17.41	16.59	17.21	3,206	+0.28(+1.64%)
Mar 03, 2008	17.39	17.41	16.28	16.93	8,436	+0.14(+0.84%)
Feb 29, 2008	16.46	18.23	16.46	16.79	7,022	-0.97(-5.46%)
Feb 28, 2008	16.46	18.15	16.46	17.76	2,201	+0.56(+3.24%)
Feb 27, 2008	17.44	17.92	17.02	17.20	3,276	-0.24(-1.36%)
Feb 26, 2008	17.35	17.44	17.23	17.44	2,017	+0.54(+3.19%)
Feb 25, 2008	16.56	17.46	16.44	16.90	5,028	+0.17(+1.04%)
Feb 22, 2008	17.11	17.24	16.72	16.72	5,411	-0.73(-4.19%)
Feb 21, 2008	17.40	17.46	17.30	17.45	5,861	+0.52(+3.06%)
Feb 20, 2008	17.85	17.85	16.77	16.94	2,751	-0.35(-2.05%)
Feb 19, 2008	18.19	18.19	17.29	17.29	4,043	-0.21(-1.18%)
Feb 18, 2008	17.33	17.60	17.32	17.50	1,834	+0.00(+0.00%)
Feb 15, 2008	17.33	17.60	17.32	17.50	1,834	+0.17(+1.01%)
Feb 14, 2008	18.26	18.26	17.04	17.32	3,907	-0.62(-3.43%)
Feb 13, 2008	17.68	18.26	17.64	17.94	6,715	-0.05(-0.27%)
Feb 12, 2008	18.51	18.51	17.76	17.99	5,136	+0.14(+0.76%)
Feb 11, 2008	17.58	17.89	17.44	17.85	8,458	-0.52(-2.82%)
Feb 08, 2008	18.53	18.53	18.35	18.37	5,870	-0.04(-0.21%)
Feb 07, 2008	17.94	18.42	17.94	18.41	781	+0.35(+1.93%)
Feb 06, 2008	18.13	18.13	17.98	18.06	3,301	+0.26(+1.47%)
Feb 05, 2008	17.80	17.81	17.80	17.80	3,301	-0.31(-1.69%)
Feb 04, 2008	18.86	18.86	17.82	18.10	8,410	-0.44(-2.35%)
Feb 01, 2008	17.44	18.61	17.44	18.54	13,028	+1.25(+7.22%)
Jan 31, 2008	15.99	17.44	15.99	17.29	5,319	+0.75(+4.55%)
Jan 30, 2008	16.75	17.08	16.52	16.54	3,268	-0.26(-1.53%)
Jan 29, 2008	16.76	17.44	16.52	16.80	3,434	+0.04(+0.23%)
Jan 28, 2008	16.95	17.01	16.40	16.76	11,349	-0.23(-1.35%)
Jan 25, 2008	16.72	17.04	16.63	16.99	8,801	+0.18(+1.07%)
Jan 24, 2008	17.44	17.44	16.24	16.81	12,452	-0.64(-3.66%)
Jan 23, 2008	15.65	17.44	14.72	17.44	14,503	+0.41(+2.40%)
Jan 22, 2008	16.42	17.44	15.81	17.04	13,037	-0.41(-2.34%)
Jan 21, 2008	17.32	17.44	16.35	17.44	4,586	+0.00(+0.00%)
Jan 18, 2008	17.32	17.44	16.35	17.44	4,586	+0.31(+1.78%)
Jan 17, 2008	17.20	17.40	16.95	17.14	3,852	-0.31(-1.75%)
Jan 16, 2008	18.07	18.07	17.27	17.44	18,371	+0.13(+0.72%)
Jan 15, 2008	17.61	17.72	17.12	17.32	8,629	-0.67(-3.73%)
Jan 14, 2008	18.27	18.27	17.63	17.99	1,832	-0.23(-1.29%)
Jan 11, 2008	18.02	18.32	17.73	18.22	9,722	+0.40(+2.23%)
Jan 10, 2008	18.09	18.15	17.44	17.83	53,211	-0.26(-1.42%)
Jan 09, 2008	17.98	18.53	17.62	18.08	15,844	+0.26(+1.47%)
Jan 08, 2008	18.92	18.97	17.54	17.82	199,054	-1.42(-7.37%)
Jan 07, 2008	19.42	19.42	18.53	19.24	29,844	-0.28(-1.45%)
Jan 04, 2008	19.82	19.82	19.28	19.52	8,163	-0.29(-1.46%)
Jan 03, 2008	20.16	20.30	19.62	19.81	11,294	-0.53(-2.63%)
Jan 02, 2008	20.45	20.53	19.64	20.34	8,893	+0.28(+1.39%)