Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.23	12.23	11.99	12.04	13,946	+0.25(+2.08%)
May 27, 2004	11.99	11.99	11.80	11.80	1,651	-0.17(-1.46%)
May 26, 2004	11.96	11.97	11.67	11.97	1,284	+0.02(+0.18%)
May 25, 2004	12.01	12.02	11.48	11.95	15,965	+0.01(+0.05%)
May 24, 2004	11.93	12.07	11.69	11.95	251,956	+0.20(+1.67%)
May 21, 2004	11.75	11.75	11.75	11.75	550	+0.00(+0.00%)
May 20, 2004	11.75	11.75	11.75	11.75	1,651	+0.01(+0.05%)
May 19, 2004	12.31	12.31	11.71	11.74	32,113	+0.66(+5.95%)
May 18, 2004	10.91	11.87	10.91	11.08	10,459	-0.12(-1.07%)
May 17, 2004	10.79	11.28	10.63	11.20	27,526	+0.22(+2.04%)
May 14, 2004	11.28	11.28	10.97	10.98	13,946	-0.06(-0.54%)
May 13, 2004	10.35	11.14	10.35	11.04	19,818	+0.74(+7.20%)
May 12, 2004	10.12	10.30	9.591	10.30	15,047	+0.22(+2.22%)
May 11, 2004	9.972	10.08	9.427	10.08	20,552	+0.10(+1.04%)
May 10, 2004	9.923	10.06	9.923	9.972	10,643	-0.15(-1.51%)
May 07, 2004	9.689	10.12	9.683	10.12	4,220	+0.21(+2.09%)
May 06, 2004	9.775	9.918	9.753	9.918	15,414	+0.14(+1.39%)
May 05, 2004	9.760	9.782	9.760	9.782	367	+0.16(+1.70%)
May 04, 2004	9.651	9.651	9.536	9.618	21,103	+0.02(+0.17%)
May 03, 2004	9.547	9.782	9.547	9.602	3,670	-0.12(-1.23%)
Apr 30, 2004	9.733	9.754	9.665	9.722	9,725	+0.05(+0.51%)
Apr 29, 2004	9.542	9.674	9.542	9.673	36,885	+0.02(+0.24%)
Apr 28, 2004	9.536	9.667	9.427	9.650	13,212	-0.02(-0.18%)
Apr 27, 2004	9.352	9.667	9.351	9.667	2,202	+0.14(+1.43%)
Apr 26, 2004	9.536	9.536	9.498	9.531	4,037	+0.13(+1.33%)
Apr 23, 2004	9.346	9.406	9.346	9.406	917	-0.02(-0.23%)
Apr 22, 2004	9.536	9.536	9.302	9.427	6,422	-0.11(-1.14%)
Apr 21, 2004	9.264	9.536	9.253	9.536	53,033	+0.27(+2.88%)
Apr 20, 2004	9.329	9.585	9.209	9.269	65,512	-0.38(-3.90%)
Apr 19, 2004	9.645	9.645	9.645	9.645	917	+0.00(+0.00%)
Apr 16, 2004	9.536	9.673	9.269	9.645	7,523	-0.09(-0.90%)
Apr 15, 2004	9.733	9.733	9.733	9.733	183	+0.20(+2.12%)
Apr 14, 2004	9.536	9.596	9.531	9.531	2,936	+0.00(+0.00%)
Apr 13, 2004	9.537	9.722	9.302	9.531	4,954	-0.28(-2.83%)
Apr 12, 2004	9.809	9.809	9.798	9.809	2,936	-0.05(-0.55%)
Apr 08, 2004	9.809	9.885	9.760	9.863	4,587	-0.05(-0.55%)
Apr 07, 2004	9.803	9.918	9.689	9.918	10,276	+0.12(+1.22%)
Apr 06, 2004	9.428	9.852	9.428	9.798	8,441	+0.21(+2.16%)
Apr 05, 2004	8.991	9.618	8.599	9.591	8,991	-0.16(-1.68%)
Apr 02, 2004	9.803	9.803	9.498	9.754	1,651	+0.22(+2.29%)
Apr 01, 2004	9.030	9.809	9.030	9.536	10,092	-0.11(-1.13%)
Mar 31, 2004	8.692	9.645	8.692	9.645	21,470	+1.09(+12.74%)
Mar 30, 2004	8.174	8.686	8.120	8.555	29,361	+0.39(+4.74%)
Mar 29, 2004	8.098	8.174	8.098	8.169	5,505	+0.21(+2.60%)
Mar 26, 2004	7.961	7.961	7.961	7.961	0	+0.00(+0.00%)
Mar 25, 2004	7.929	8.092	7.929	7.961	5,688	+0.04(+0.48%)
Mar 24, 2004	7.918	7.934	7.918	7.923	2,018	-0.09(-1.09%)
Mar 23, 2004	8.120	8.120	8.011	8.011	11,928	-0.11(-1.34%)
Mar 22, 2004	8.120	8.120	8.065	8.120	1,101	-0.03(-0.33%)
Mar 19, 2004	7.640	8.174	7.640	8.147	9,909	-0.01(-0.07%)
Mar 18, 2004	7.956	8.163	7.847	8.152	35,784	+0.29(+3.67%)
Mar 17, 2004	8.174	8.256	7.863	7.863	7,707	-0.31(-3.80%)
Mar 16, 2004	8.256	8.256	8.174	8.174	2,202	+0.08(+1.01%)
Mar 15, 2004	7.902	8.310	7.902	8.092	15,047	+0.09(+1.09%)
Mar 12, 2004	7.945	8.011	7.902	8.005	20,736	+0.16(+2.01%)
Mar 11, 2004	7.956	7.956	7.629	7.847	11,561	-0.14(-1.71%)
Mar 10, 2004	7.977	7.983	7.918	7.983	5,505	+0.07(+0.83%)
Mar 09, 2004	7.891	7.983	7.891	7.918	20,919	+0.03(+0.41%)
Mar 08, 2004	7.754	7.885	7.754	7.885	550	+0.10(+1.33%)
Mar 05, 2004	7.629	7.782	7.531	7.782	6,422	+0.15(+2.00%)
Mar 04, 2004	7.738	7.738	7.629	7.629	5,321	+0.00(+0.00%)
Mar 03, 2004	7.624	7.629	7.624	7.629	2,018	+0.11(+1.45%)
Mar 02, 2004	7.629	7.629	7.449	7.520	3,670	-0.11(-1.43%)