Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	4.114	4.189	3.847	3.847	12,295	+0.00(+0.00%)
Mar 28, 2002	4.114	4.189	3.847	3.847	11,744	-0.32(-7.66%)
Mar 27, 2002	4.167	4.167	4.167	4.167	0	+0.00(+0.00%)
Mar 26, 2002	4.166	4.167	4.166	4.167	1,835	+0.32(+8.30%)
Mar 25, 2002	3.847	3.847	3.847	3.847	3,670	-0.35(-8.31%)
Mar 22, 2002	4.054	4.275	4.054	4.196	8,074	-0.02(-0.39%)
Mar 21, 2002	4.212	4.212	4.169	4.212	5,321	+0.02(+0.57%)
Mar 20, 2002	4.169	4.189	4.158	4.189	34,499	+0.07(+1.81%)
Mar 19, 2002	4.114	4.191	4.087	4.114	111,940	+0.03(+0.67%)
Mar 18, 2002	4.114	4.148	4.087	4.087	9,175	-0.05(-1.19%)
Mar 15, 2002	3.989	4.136	3.989	4.136	2,202	+0.27(+6.90%)
Mar 14, 2002	4.125	4.125	3.869	3.869	2,202	-0.22(-5.33%)
Mar 13, 2002	4.087	4.087	4.087	4.087	0	+0.00(+0.00%)
Mar 12, 2002	4.033	4.125	3.815	4.087	10,826	-0.04(-0.90%)
Mar 11, 2002	4.124	4.124	4.124	4.124	0	+0.00(+0.00%)
Mar 08, 2002	4.033	4.124	4.033	4.124	1,284	+0.04(+0.91%)
Mar 07, 2002	3.923	4.087	3.923	4.087	16,699	+0.18(+4.60%)
Mar 06, 2002	3.907	3.907	3.907	3.907	1,468	+0.01(+0.28%)
Mar 05, 2002	3.896	3.896	3.896	3.896	0	+0.00(+0.00%)
Mar 04, 2002	3.493	3.896	3.493	3.896	21,653	+0.40(+11.53%)
Mar 01, 2002	3.549	3.549	3.494	3.494	11,010	-0.32(-8.42%)
Feb 28, 2002	3.815	3.815	3.815	3.815	734	+0.27(+7.69%)
Feb 27, 2002	3.542	3.542	3.542	3.542	1,835	-0.14(-3.70%)
Feb 26, 2002	3.678	3.678	3.678	3.678	0	+0.00(+0.00%)
Feb 25, 2002	3.270	3.842	3.270	3.678	14,497	-0.08(-2.20%)
Feb 22, 2002	3.842	3.868	3.761	3.761	4,404	-0.11(-2.78%)
Feb 21, 2002	3.842	3.869	3.842	3.869	3,303	-0.00(-0.01%)
Feb 20, 2002	3.869	3.869	3.869	3.869	8,257	+0.02(+0.57%)
Feb 19, 2002	3.869	3.869	3.847	3.847	1,284	-0.10(-2.62%)
Feb 18, 2002	3.869	3.951	3.869	3.951	2,018	+0.00(+0.00%)
Feb 15, 2002	3.869	3.951	3.869	3.951	2,018	-0.03(-0.69%)
Feb 14, 2002	3.978	3.978	3.978	3.978	0	+0.00(+0.00%)
Feb 13, 2002	3.978	3.978	3.978	3.978	0	+0.00(+0.00%)
Feb 12, 2002	3.978	3.978	3.978	3.978	0	+0.00(+0.00%)
Feb 11, 2002	3.978	3.978	3.978	3.978	0	+0.00(+0.00%)
Feb 08, 2002	3.978	3.978	3.978	3.978	1,101	+0.08(+2.10%)
Feb 07, 2002	3.951	3.951	3.842	3.896	91,937	+0.05(+1.37%)
Feb 06, 2002	3.844	3.844	3.844	3.844	0	+0.00(+0.00%)
Feb 05, 2002	3.844	3.844	3.844	3.844	0	+0.00(+0.00%)
Feb 04, 2002	4.250	4.250	3.844	3.844	8,991	+0.01(+0.22%)
Feb 01, 2002	3.814	3.841	3.488	3.835	16,882	+0.18(+5.05%)
Jan 31, 2002	3.651	3.651	3.651	3.651	0	+0.00(+0.00%)
Jan 30, 2002	3.817	3.817	3.651	3.651	2,202	-0.16(-4.29%)
Jan 29, 2002	3.815	3.815	3.815	3.815	0	+0.00(+0.00%)
Jan 28, 2002	3.817	3.817	3.815	3.815	6,789	-0.03(-0.71%)
Jan 25, 2002	3.874	3.874	3.842	3.842	3,119	-0.21(-5.11%)
Jan 24, 2002	4.049	4.049	4.049	4.049	0	+0.00(+0.00%)
Jan 23, 2002	4.049	4.049	4.049	4.049	0	+0.00(+0.00%)
Jan 22, 2002	4.049	4.049	4.049	4.049	0	+0.00(+0.00%)
Jan 21, 2002	4.049	4.049	4.049	4.049	0	+0.00(+0.00%)
Jan 18, 2002	4.049	4.049	4.049	4.049	0	+0.00(+0.00%)
Jan 17, 2002	4.049	4.049	4.049	4.049	0	+0.00(+0.00%)
Jan 16, 2002	4.278	4.278	4.049	4.049	2,936	-0.23(-5.35%)
Jan 15, 2002	4.278	4.278	4.278	4.278	1,835	+0.03(+0.64%)
Jan 14, 2002	4.252	4.252	4.250	4.250	5,321	-0.06(-1.28%)
Jan 11, 2002	4.278	4.306	4.278	4.306	2,202	+0.00(+0.01%)