Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.921	6.948	6.921	6.948	4,587	+0.11(+1.59%)
Nov 26, 2003	6.839	6.839	6.839	6.839	0	+0.00(+0.00%)
Nov 25, 2003	6.839	6.839	6.839	6.839	0	+0.00(+0.00%)
Nov 24, 2003	6.844	6.844	6.839	6.839	1,633	+0.03(+0.40%)
Nov 21, 2003	6.812	6.812	6.812	6.812	0	+0.00(+0.00%)
Nov 20, 2003	6.812	6.893	6.812	6.812	3,119	-0.11(-1.57%)
Nov 19, 2003	6.948	6.948	6.921	6.921	2,936	+0.05(+0.79%)
Nov 18, 2003	6.915	6.921	6.833	6.866	9,175	+0.03(+0.40%)
Nov 17, 2003	6.757	6.844	6.757	6.839	10,276	+0.06(+0.88%)
Nov 14, 2003	6.752	6.779	6.719	6.779	5,079	-0.03(-0.48%)
Nov 13, 2003	6.757	6.812	6.757	6.812	15,414	+0.00(+0.00%)
Nov 12, 2003	6.812	6.812	6.784	6.812	2,826	+0.13(+1.95%)
Nov 11, 2003	6.681	6.681	6.681	6.681	0	+0.00(+0.00%)
Nov 10, 2003	6.681	6.730	6.681	6.681	6,789	-0.08(-1.12%)
Nov 07, 2003	6.757	6.757	6.757	6.757	1,835	+0.10(+1.47%)
Nov 06, 2003	6.659	6.659	6.659	6.659	183	-0.02(-0.24%)
Nov 05, 2003	6.632	6.697	6.632	6.675	8,441	+0.00(+0.00%)
Nov 04, 2003	6.675	6.675	6.675	6.675	183	+0.00(+0.00%)
Nov 03, 2003	6.675	6.675	6.675	6.675	917	-0.05(-0.73%)
Oct 31, 2003	6.621	6.724	6.621	6.724	4,954	+0.10(+1.56%)
Oct 30, 2003	6.621	6.621	6.621	6.621	0	+0.00(+0.00%)
Oct 29, 2003	6.534	6.621	6.534	6.621	2,569	+0.00(+0.00%)
Oct 28, 2003	6.594	6.621	6.594	6.621	4,587	+0.03(+0.41%)
Oct 27, 2003	6.457	6.594	6.457	6.594	4,771	+0.00(+0.00%)
Oct 24, 2003	6.594	6.599	6.594	6.594	3,486	-0.03(-0.41%)
Oct 23, 2003	6.621	6.703	6.566	6.621	11,561	+0.22(+3.40%)
Oct 22, 2003	6.403	6.403	6.403	6.403	183	-0.26(-3.92%)
Oct 21, 2003	6.457	6.665	6.457	6.665	3,853	+0.19(+2.95%)
Oct 20, 2003	6.545	6.621	6.474	6.474	7,156	-0.15(-2.22%)
Oct 17, 2003	6.528	6.621	6.528	6.621	9,909	+0.00(+0.01%)
Oct 16, 2003	6.620	6.620	6.620	6.620	0	+0.00(+0.00%)
Oct 15, 2003	6.620	6.620	6.620	6.620	0	+0.00(+0.00%)
Oct 14, 2003	6.267	6.620	6.267	6.620	31,930	+0.35(+5.64%)
Oct 13, 2003	6.131	6.267	6.131	6.267	10,643	+0.19(+3.14%)
Oct 10, 2003	6.022	6.076	6.022	6.076	367	+0.00(+0.00%)
Oct 09, 2003	6.185	6.212	6.060	6.076	2,385	-0.11(-1.76%)
Oct 08, 2003	6.147	6.185	5.940	6.185	2,018	-0.02(-0.26%)
Oct 07, 2003	6.201	6.201	6.201	6.201	183	+0.00(+0.00%)
Oct 06, 2003	6.201	6.201	6.201	6.201	734	+0.10(+1.70%)
Oct 03, 2003	6.098	6.098	6.098	6.098	0	+0.00(+0.00%)
Oct 02, 2003	6.098	6.098	6.098	6.098	0	+0.00(+0.00%)
Oct 01, 2003	6.087	6.098	6.087	6.098	367	+0.57(+10.25%)
Sep 30, 2003	5.531	5.531	5.531	5.531	183	-0.25(-4.34%)
Sep 29, 2003	5.608	6.452	5.608	5.782	1,101	-0.38(-6.19%)
Sep 26, 2003	5.613	6.163	5.613	6.163	5,688	-0.17(-2.75%)
Sep 25, 2003	6.343	6.457	6.087	6.338	8,698	+0.27(+4.48%)
Sep 24, 2003	6.066	6.066	6.066	6.066	0	+0.00(+0.00%)
Sep 23, 2003	6.066	6.066	6.066	6.066	183	-0.39(-6.07%)
Sep 22, 2003	6.457	6.457	6.457	6.457	0	+0.00(+0.00%)
Sep 19, 2003	5.989	6.457	5.940	6.457	30,645	+0.46(+7.73%)
Sep 18, 2003	5.940	6.207	5.825	5.994	12,478	+0.05(+0.92%)
Sep 17, 2003	5.586	5.940	5.586	5.940	24,076	+0.22(+3.81%)
Sep 16, 2003	5.716	5.722	5.716	5.722	9,358	+0.10(+1.84%)
Sep 15, 2003	5.618	5.618	5.618	5.618	0	+0.00(+0.00%)
Sep 12, 2003	5.678	5.678	5.618	5.618	367	+0.05(+0.98%)
Sep 11, 2003	5.531	5.564	5.526	5.564	2,385	+0.01(+0.10%)
Sep 10, 2003	5.727	5.727	5.477	5.558	20,185	-0.01(-0.20%)
Sep 09, 2003	5.504	5.569	5.504	5.569	1,651	+0.11(+1.97%)
Sep 08, 2003	5.515	5.749	5.460	5.462	11,561	-0.05(-0.86%)
Sep 05, 2003	5.749	5.509	5.509	5.509	183	-0.05(-0.87%)
Sep 04, 2003	5.771	5.771	5.553	5.558	8,441	-0.20(-3.42%)
Sep 03, 2003	5.940	5.978	5.755	5.755	11,010	-0.19(-3.12%)