Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	3.324	3.324	3.297	3.324	367	-0.05(-1.61%)
Dec 30, 2002	3.379	3.379	3.379	3.379	2,936	+0.00(+0.00%)
Dec 27, 2002	3.379	3.379	3.379	3.379	0	+0.00(+0.00%)
Dec 26, 2002	3.379	3.379	3.379	3.379	367	+0.01(+0.16%)
Dec 24, 2002	3.373	3.373	3.373	3.373	367	-0.01(-0.16%)
Dec 23, 2002	3.379	3.379	3.379	3.379	0	+0.00(+0.00%)
Dec 20, 2002	3.597	3.597	3.270	3.379	29,911	-0.03(-0.80%)
Dec 19, 2002	3.646	4.043	3.406	3.406	4,037	+0.00(+0.00%)
Dec 18, 2002	3.406	3.406	3.406	3.406	0	+0.00(+0.00%)
Dec 17, 2002	3.406	3.406	3.406	3.406	0	+0.00(+0.00%)
Dec 16, 2002	3.406	3.406	3.406	3.406	0	+0.00(+0.00%)
Dec 13, 2002	3.406	3.406	3.406	3.406	0	+0.00(+0.00%)
Dec 12, 2002	3.406	3.406	3.406	3.406	2,018	-0.03(-0.79%)
Dec 11, 2002	3.569	3.569	3.433	3.433	10,459	-0.20(-5.39%)
Dec 10, 2002	3.629	3.629	3.629	3.629	183	+0.03(+0.89%)
Dec 09, 2002	3.597	3.597	3.597	3.597	0	+0.00(+0.00%)
Dec 06, 2002	3.597	3.597	3.597	3.597	0	+0.00(+0.00%)
Dec 05, 2002	3.815	3.815	3.597	3.597	2,018	-0.22(-5.71%)
Dec 04, 2002	3.815	3.815	3.815	3.815	0	+0.00(+0.00%)
Dec 03, 2002	3.815	3.815	3.815	3.815	4,954	-0.01(-0.28%)
Dec 02, 2002	3.842	3.842	3.825	3.825	9,358	+0.32(+9.01%)
Nov 29, 2002	3.509	3.509	3.509	3.509	183	-0.33(-8.51%)
Nov 27, 2002	3.836	3.836	3.836	3.836	0	+0.00(+0.00%)
Nov 26, 2002	3.499	3.836	3.499	3.836	1,101	+0.13(+3.51%)
Nov 25, 2002	3.706	3.706	3.706	3.706	0	+0.00(+0.00%)
Nov 22, 2002	3.706	3.706	3.706	3.706	0	+0.00(+0.00%)
Nov 21, 2002	3.706	3.706	3.706	3.706	0	+0.00(+0.00%)
Nov 20, 2002	3.706	3.706	3.706	3.706	734	-0.01(-0.15%)
Nov 19, 2002	3.711	3.711	3.711	3.711	0	+0.00(+0.00%)
Nov 18, 2002	3.711	3.711	3.711	3.711	0	+0.00(+0.00%)
Nov 15, 2002	3.711	3.711	3.711	3.711	0	+0.00(+0.00%)
Nov 14, 2002	3.711	3.711	3.711	3.711	0	+0.00(+0.00%)
Nov 13, 2002	3.716	3.716	3.711	3.711	2,752	-0.11(-2.85%)
Nov 12, 2002	3.820	3.820	3.820	3.820	0	+0.00(+0.00%)
Nov 11, 2002	3.820	3.820	3.820	3.820	0	+0.00(+0.00%)
Nov 08, 2002	3.825	3.825	3.815	3.820	1,835	-0.13(-3.18%)
Nov 07, 2002	3.945	3.945	3.945	3.945	0	+0.00(+0.00%)
Nov 06, 2002	3.945	3.945	3.945	3.945	0	+0.00(+0.00%)
Nov 05, 2002	3.945	3.945	3.945	3.945	367	+0.23(+6.31%)
Nov 04, 2002	3.711	3.711	3.711	3.711	367	-0.38(-9.20%)
Nov 01, 2002	4.087	4.087	4.087	4.087	183	+0.38(+10.29%)
Oct 31, 2002	3.706	3.706	3.706	3.706	0	+0.00(+0.00%)
Oct 30, 2002	3.706	3.706	3.706	3.706	0	+0.00(+0.00%)
Oct 29, 2002	3.706	3.706	3.706	3.706	183	-0.38(-9.33%)
Oct 28, 2002	4.087	4.087	4.087	4.087	0	+0.00(+0.00%)
Oct 25, 2002	4.087	4.087	4.087	4.087	0	+0.00(+0.00%)
Oct 24, 2002	4.087	4.087	4.087	4.087	0	+0.00(+0.00%)
Oct 23, 2002	4.082	4.087	4.082	4.087	917	+0.27(+7.14%)
Oct 22, 2002	3.815	3.815	3.815	3.815	0	+0.00(+0.00%)
Oct 21, 2002	3.815	3.815	3.815	3.815	0	+0.00(+0.00%)
Oct 18, 2002	3.815	3.815	3.815	3.815	183	+0.00(+0.00%)
Oct 17, 2002	3.815	3.815	3.815	3.815	183	-0.27(-6.67%)
Oct 16, 2002	3.815	4.087	3.815	4.087	734	+0.27(+7.14%)
Oct 15, 2002	3.678	3.815	3.678	3.815	18,534	+0.50(+14.94%)
Oct 14, 2002	3.319	3.319	3.319	3.319	1,651	-0.32(-8.83%)
Oct 11, 2002	3.640	3.640	3.640	3.640	0	+0.00(+0.00%)
Oct 10, 2002	3.640	3.640	3.640	3.640	0	+0.00(+0.00%)
Oct 09, 2002	3.787	4.005	3.597	3.640	3,670	-0.31(-7.86%)
Oct 08, 2002	3.951	3.951	3.951	3.951	0	+0.00(+0.00%)
Oct 07, 2002	3.951	3.951	3.951	3.951	0	+0.00(+0.00%)
Oct 04, 2002	3.951	3.951	3.951	3.951	0	+0.00(+0.00%)
Oct 03, 2002	3.951	3.951	3.951	3.951	0	+0.00(+0.00%)
Oct 02, 2002	3.783	3.951	3.783	3.951	550	+0.17(+4.47%)