Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.820	7.820	7.820	7.820	0	+0.00(+0.00%)
Dec 30, 2003	7.820	7.820	7.820	7.820	1,468	+0.29(+3.91%)
Dec 29, 2003	7.629	7.629	7.526	7.526	4,587	-0.10(-1.36%)
Dec 26, 2003	7.629	7.629	7.629	7.629	0	+0.00(+0.00%)
Dec 24, 2003	7.629	7.629	7.629	7.629	0	+0.00(+0.00%)
Dec 23, 2003	7.629	7.629	7.629	7.629	734	+0.00(+0.00%)
Dec 22, 2003	7.575	7.629	7.433	7.629	10,287	+0.14(+1.82%)
Dec 19, 2003	7.030	7.602	6.948	7.493	48,446	+0.59(+8.61%)
Dec 18, 2003	6.942	7.111	6.877	6.899	13,304	+0.02(+0.22%)
Dec 17, 2003	6.921	6.921	6.884	6.884	1,651	-0.05(-0.69%)
Dec 16, 2003	6.932	6.932	6.932	6.932	0	+0.00(+0.00%)
Dec 15, 2003	6.932	6.932	6.932	6.932	183	-0.02(-0.24%)
Dec 12, 2003	6.948	6.948	6.942	6.948	3,853	+0.00(+0.00%)
Dec 11, 2003	6.964	6.964	6.948	6.948	6,606	-0.03(-0.39%)
Dec 10, 2003	6.986	7.030	6.975	6.975	2,936	+0.03(+0.39%)
Dec 09, 2003	6.883	6.948	6.883	6.948	4,037	-0.03(-0.47%)
Dec 08, 2003	6.937	6.981	6.899	6.981	155,688	+0.04(+0.63%)
Dec 05, 2003	6.937	6.937	6.937	6.937	367	+0.00(+0.00%)
Dec 04, 2003	6.893	6.937	6.893	6.937	5,505	+0.06(+0.87%)
Dec 03, 2003	6.921	6.964	6.877	6.877	25,507	-0.04(-0.62%)
Dec 02, 2003	6.920	6.920	6.920	6.920	367	-0.03(-0.40%)
Dec 01, 2003	6.948	6.948	6.948	6.948	0	+0.00(+0.00%)
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%)