Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.53	21.53	20.74	21.37	32,652	-0.01(-0.05%)
Dec 30, 2004	20.65	21.53	20.52	21.38	41,641	+0.87(+4.22%)
Dec 29, 2004	19.49	21.26	19.01	20.51	50,446	+1.54(+8.14%)
Dec 28, 2004	18.53	19.82	18.43	18.97	68,791	+0.96(+5.33%)
Dec 27, 2004	16.48	18.50	16.29	18.01	62,370	+1.60(+9.73%)
Dec 23, 2004	16.66	16.66	16.22	16.41	7,704	-0.25(-1.47%)
Dec 22, 2004	16.64	16.66	16.49	16.66	2,017	+0.22(+1.36%)
Dec 21, 2004	16.38	16.44	16.38	16.44	1,467	+0.30(+1.86%)
Dec 20, 2004	16.30	16.30	16.14	16.14	2,384	-0.25(-1.50%)
Dec 17, 2004	16.38	16.38	16.38	16.38	0	+0.00(+0.00%)
Dec 16, 2004	16.27	16.38	16.18	16.38	2,201	+0.38(+2.39%)
Dec 15, 2004	16.08	16.08	16.00	16.00	366	+0.02(+0.10%)
Dec 14, 2004	16.08	16.12	15.98	15.98	4,219	-0.10(-0.61%)
Dec 13, 2004	15.67	16.08	15.64	16.08	2,751	+0.00(+0.00%)
Dec 10, 2004	16.27	16.27	15.88	16.08	19,995	-0.21(-1.31%)
Dec 09, 2004	16.37	16.37	16.10	16.29	1,834	-0.08(-0.46%)
Dec 08, 2004	16.37	16.37	16.37	16.37	1,834	-0.01(-0.03%)
Dec 07, 2004	16.44	16.44	16.38	16.38	5,686	+0.00(+0.00%)
Dec 06, 2004	16.38	16.38	16.38	16.38	183	-0.02(-0.10%)
Dec 03, 2004	16.42	16.42	16.39	16.39	1,284	+0.01(+0.07%)
Dec 02, 2004	16.39	16.39	16.38	16.38	1,284	-0.03(-0.20%)
Dec 01, 2004	16.43	16.43	16.41	16.41	4,402	+0.03(+0.20%)
Nov 30, 2004	16.40	16.42	16.38	16.38	3,301	-0.04(-0.27%)
Nov 29, 2004	16.40	16.42	16.38	16.42	2,935	-0.01(-0.07%)
Nov 26, 2004	16.44	16.44	16.44	16.44	0	+0.00(+0.00%)
Nov 24, 2004	16.44	16.44	16.42	16.44	6,970	+0.02(+0.10%)
Nov 23, 2004	16.50	16.50	16.27	16.42	16,143	+0.01(+0.07%)
Nov 22, 2004	16.38	16.44	16.28	16.41	56,133	+0.00(+0.00%)
Nov 19, 2004	16.35	16.46	16.35	16.41	8,254	+0.14(+0.84%)
Nov 18, 2004	16.41	16.43	16.27	16.27	15,592	-0.08(-0.50%)
Nov 17, 2004	16.35	16.36	16.35	16.35	4,769	+0.00(+0.00%)
Nov 16, 2004	16.27	16.35	16.22	16.35	2,751	-0.01(-0.07%)
Nov 15, 2004	16.35	16.39	16.35	16.36	2,568	+0.01(+0.07%)
Nov 12, 2004	16.04	16.36	16.04	16.35	6,970	+0.27(+1.70%)
Nov 11, 2004	16.24	16.24	16.08	16.08	4,952	+0.00(+0.00%)
Nov 10, 2004	16.68	16.68	16.08	16.08	5,319	-0.11(-0.67%)
Nov 09, 2004	16.26	16.26	16.19	16.19	1,284	+0.14(+0.85%)
Nov 08, 2004	15.95	16.35	15.95	16.05	22,196	-0.19(-1.17%)
Nov 05, 2004	16.11	16.24	16.11	16.24	8,071	+0.05(+0.34%)
Nov 04, 2004	16.21	16.21	16.19	16.19	4,952	-0.16(-1.00%)
Nov 03, 2004	16.54	16.54	16.24	16.35	11,006	+0.00(+0.00%)
Nov 02, 2004	16.31	16.53	16.27	16.35	17,794	+0.00(+0.00%)
Nov 01, 2004	16.36	16.36	16.35	16.35	3,668	-0.02(-0.10%)
Oct 29, 2004	16.40	16.41	16.35	16.37	6,787	-0.04(-0.23%)
Oct 28, 2004	16.39	16.41	16.39	16.41	2,384	+0.01(+0.03%)
Oct 27, 2004	16.41	16.41	16.35	16.40	3,118	-0.00(-0.03%)
Oct 26, 2004	16.41	16.41	16.33	16.41	2,201	-0.05(-0.30%)
Oct 25, 2004	16.35	16.46	16.33	16.46	8,071	+0.01(+0.03%)
Oct 22, 2004	16.25	16.45	16.25	16.45	733	-0.01(-0.07%)
Oct 21, 2004	16.45	16.46	16.45	16.46	366	+0.05(+0.30%)
Oct 20, 2004	16.36	16.50	16.35	16.41	4,035	-0.02(-0.10%)
Oct 19, 2004	16.36	16.43	16.35	16.43	2,568	-0.20(-1.21%)
Oct 18, 2004	16.68	16.76	16.47	16.63	7,704	-0.04(-0.26%)
Oct 15, 2004	16.35	16.90	16.35	16.68	13,391	+0.30(+1.83%)
Oct 14, 2004	16.65	16.66	16.12	16.38	20,362	-0.61(-3.56%)
Oct 13, 2004	16.76	17.26	16.73	16.98	18,711	+0.22(+1.30%)
Oct 12, 2004	16.35	16.87	16.33	16.76	10,272	+0.49(+2.98%)
Oct 11, 2004	16.08	16.54	15.86	16.28	22,380	+0.25(+1.56%)
Oct 08, 2004	15.00	16.03	15.00	16.03	4,586	+0.22(+1.38%)
Oct 07, 2004	15.54	15.99	15.54	15.81	5,870	-0.05(-0.34%)
Oct 06, 2004	15.80	16.30	15.72	15.86	14,675	+0.33(+2.11%)
Oct 05, 2004	15.13	15.70	15.13	15.54	39,623	+0.38(+2.52%)
Oct 04, 2004	14.83	15.15	14.83	15.15	22,563	+0.40(+2.70%)