Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.35	15.54	14.91	15.12	8,209	+0.04(+0.26%)
Jul 28, 2005	15.14	15.59	14.98	15.08	18,521	-0.13(-0.86%)
Jul 27, 2005	14.96	15.59	14.96	15.21	6,157	+0.19(+1.28%)
Jul 26, 2005	14.75	15.02	14.62	15.02	3,620	+0.07(+0.48%)
Jul 25, 2005	15.54	15.65	14.95	14.95	2,462	-0.88(-5.58%)
Jul 22, 2005	15.83	15.83	15.52	15.83	2,569	-0.00(-0.02%)
Jul 21, 2005	15.95	15.96	15.83	15.83	1,420	+0.23(+1.47%)
Jul 20, 2005	16.57	16.57	15.59	15.61	7,456	-0.96(-5.78%)
Jul 19, 2005	16.85	17.05	16.50	16.56	10,266	-0.29(-1.72%)
Jul 18, 2005	15.35	16.85	15.35	16.85	8,209	+1.26(+8.09%)
Jul 15, 2005	15.05	15.59	14.74	15.59	9,236	+0.55(+3.63%)
Jul 14, 2005	14.06	15.39	14.01	15.05	10,935	+0.91(+6.45%)
Jul 13, 2005	13.96	14.13	13.89	14.13	11,697	+0.39(+2.87%)
Jul 12, 2005	14.26	14.26	13.64	13.74	31,277	+0.23(+1.69%)
Jul 11, 2005	13.51	13.51	13.51	13.51	0	+0.00(+0.00%)
Jul 08, 2005	13.52	13.64	13.51	13.51	10,878	+0.23(+1.72%)
Jul 07, 2005	13.64	13.65	13.23	13.28	3,283	-0.13(-0.98%)
Jul 06, 2005	12.72	13.41	12.72	13.41	6,348	-0.14(-1.01%)
Jul 05, 2005	13.64	13.69	13.09	13.55	4,925	-0.16(-1.20%)
Jul 01, 2005	13.94	14.05	13.72	13.72	10,467	-0.46(-3.26%)
Jun 30, 2005	13.90	14.20	13.82	14.18	10,139	+0.29(+2.11%)
Jun 29, 2005	13.75	14.01	13.75	13.89	2,052	+0.27(+1.97%)
Jun 28, 2005	13.15	13.75	12.94	13.62	78,554	+0.38(+2.91%)
Jun 27, 2005	12.94	13.48	12.94	13.23	10,775	+0.21(+1.61%)
Jun 24, 2005	12.95	13.28	12.95	13.02	16,013	+0.00(+0.00%)
Jun 23, 2005	13.28	13.28	12.95	13.02	1,744	+0.08(+0.64%)
Jun 22, 2005	13.33	13.33	12.94	12.94	911	-0.40(-2.99%)
Jun 21, 2005	13.34	13.34	13.34	13.34	1,015	+0.33(+2.54%)
Jun 20, 2005	12.67	13.15	12.67	13.01	3,704	+0.34(+2.69%)
Jun 17, 2005	12.66	12.83	12.66	12.67	31,910	+0.00(+0.00%)
Jun 16, 2005	12.50	12.87	12.50	12.67	2,974	-0.21(-1.66%)
Jun 15, 2005	13.40	13.40	12.87	12.88	2,651	-0.52(-3.89%)
Jun 14, 2005	13.57	13.59	13.40	13.40	2,155	-0.19(-1.36%)
Jun 13, 2005	13.69	13.69	13.59	13.59	2,867	+0.00(+0.00%)
Jun 10, 2005	13.57	13.75	13.57	13.59	7,132	+0.03(+0.22%)
Jun 09, 2005	13.28	13.58	13.21	13.56	15,898	+0.52(+4.00%)
Jun 08, 2005	12.79	13.15	12.49	13.04	7,770	+0.57(+4.61%)
Jun 07, 2005	12.42	12.47	12.42	12.46	6,221	+0.03(+0.23%)
Jun 06, 2005	12.55	12.56	12.43	12.43	10,447	-0.21(-1.70%)
Jun 03, 2005	12.72	12.89	12.61	12.65	12,622	-0.29(-2.22%)
Jun 02, 2005	12.94	13.03	12.94	12.94	3,532	-0.09(-0.71%)
Jun 01, 2005	13.68	13.68	12.86	13.03	11,565	-0.05(-0.37%)
May 31, 2005	13.15	13.25	13.04	13.08	14,490	+0.01(+0.07%)
May 27, 2005	13.40	13.50	13.07	13.07	5,746	-0.11(-0.81%)
May 26, 2005	13.64	13.71	13.17	13.17	10,943	-0.32(-2.35%)
May 25, 2005	13.14	14.06	13.14	13.49	5,024	+0.15(+1.10%)
May 24, 2005	13.85	13.48	13.18	13.34	4,720	+0.15(+1.10%)
May 23, 2005	13.16	13.64	13.16	13.20	12,403	+0.04(+0.33%)
May 20, 2005	12.91	13.41	12.86	13.15	21,163	-0.02(-0.18%)
May 19, 2005	13.15	13.23	13.15	13.18	9,338	-0.11(-0.80%)
May 18, 2005	13.41	13.41	13.15	13.29	7,388	-0.23(-1.73%)
May 17, 2005	13.64	13.91	13.24	13.52	9,763	-0.66(-4.68%)
May 16, 2005	15.19	15.19	14.13	14.18	5,340	-0.15(-1.07%)
May 13, 2005	14.32	14.37	14.21	14.34	2,674	+0.01(+0.07%)
May 12, 2005	15.15	15.15	14.16	14.33	9,061	-0.04(-0.27%)
May 11, 2005	14.53	14.53	14.21	14.37	11,409	+0.12(+0.82%)
May 10, 2005	14.01	14.25	14.01	14.25	2,138	+0.20(+1.42%)
May 09, 2005	15.19	15.19	14.01	14.05	29,104	-0.08(-0.55%)
May 06, 2005	14.32	14.33	14.13	14.13	5,108	+0.10(+0.69%)
May 05, 2005	14.19	14.23	13.93	14.03	7,265	-0.01(-0.07%)
May 04, 2005	14.49	14.50	14.04	14.04	21,430	-0.06(-0.45%)
May 03, 2005	14.56	14.56	14.11	14.11	3,548	+0.02(+0.18%)