Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.63	16.63	16.53	16.53	1,650	+0.07(+0.43%)
Nov 29, 2006	16.48	16.48	16.41	16.46	3,668	+0.11(+0.70%)
Nov 28, 2006	16.22	16.34	16.22	16.34	2,208	-0.09(-0.53%)
Nov 27, 2006	16.54	16.57	16.36	16.43	4,309	-0.06(-0.36%)
Nov 24, 2006	16.35	16.49	16.22	16.49	4,952	+0.21(+1.31%)
Nov 22, 2006	16.30	16.35	16.09	16.28	7,293	+0.09(+0.57%)
Nov 21, 2006	16.20	16.30	16.18	16.18	3,118	+0.11(+0.68%)
Nov 20, 2006	15.73	16.17	15.66	16.08	8,691	+0.49(+3.11%)
Nov 17, 2006	15.54	15.59	15.54	15.59	10,837	+0.05(+0.32%)
Nov 16, 2006	15.55	15.56	15.54	15.54	14,695	+0.01(+0.04%)
Nov 15, 2006	15.54	15.54	15.40	15.54	9,663	+0.00(+0.00%)
Nov 14, 2006	15.54	15.54	15.48	15.54	1,107	+0.00(+0.00%)
Nov 13, 2006	15.59	15.59	15.44	15.54	1,284	-0.05(-0.35%)
Nov 10, 2006	14.93	15.59	14.93	15.59	13,134	+0.86(+5.81%)
Nov 09, 2006	14.73	14.73	14.73	14.73	366	+0.26(+1.81%)
Nov 08, 2006	14.54	14.64	14.26	14.47	7,770	-0.17(-1.15%)
Nov 07, 2006	14.64	14.64	14.52	14.64	548	+0.12(+0.83%)
Nov 06, 2006	14.99	15.09	14.42	14.52	12,899	-0.47(-3.13%)
Nov 03, 2006	14.99	15.16	14.99	14.99	9,627	+0.03(+0.18%)
Nov 02, 2006	14.99	15.00	14.96	14.96	15,387	-0.03(-0.18%)
Nov 01, 2006	14.21	15.26	14.21	14.99	9,883	-0.13(-0.83%)
Oct 31, 2006	15.25	15.25	15.12	15.12	12,288	-0.07(-0.43%)
Oct 30, 2006	15.21	15.26	15.15	15.18	18,522	-0.07(-0.46%)
Oct 27, 2006	15.00	15.25	14.96	15.25	16,950	+0.09(+0.61%)
Oct 26, 2006	15.18	15.18	14.94	15.16	3,118	+0.07(+0.43%)
Oct 25, 2006	15.12	15.21	14.94	15.09	2,568	+0.08(+0.51%)
Oct 24, 2006	15.11	15.11	15.02	15.02	4,954	-0.08(-0.54%)
Oct 23, 2006	15.08	15.15	14.94	15.10	14,739	-0.11(-0.72%)
Oct 20, 2006	15.25	15.25	15.21	15.21	366	-0.02(-0.14%)
Oct 19, 2006	15.30	15.31	15.09	15.23	11,100	-0.03(-0.21%)
Oct 18, 2006	15.26	15.26	15.07	15.26	18,436	+0.16(+1.08%)
Oct 17, 2006	14.97	15.10	14.97	15.10	8,438	+0.13(+0.87%)
Oct 16, 2006	14.96	14.97	14.85	14.97	2,384	+0.01(+0.04%)
Oct 13, 2006	14.99	15.25	14.95	14.96	7,759	-0.27(-1.75%)
Oct 12, 2006	15.05	15.23	14.89	15.23	8,075	+0.17(+1.16%)
Oct 11, 2006	15.15	15.26	14.88	15.06	6,970	-0.12(-0.79%)
Oct 10, 2006	15.18	15.18	15.18	15.18	0	+0.00(+0.00%)
Oct 09, 2006	15.26	15.32	14.98	15.18	1,467	+0.02(+0.14%)
Oct 06, 2006	14.85	15.15	14.85	15.15	3,347	+0.00(+0.00%)
Oct 05, 2006	14.95	15.15	14.50	15.15	20,087	+0.22(+1.46%)
Oct 04, 2006	14.84	14.99	14.75	14.94	7,277	+0.09(+0.62%)
Oct 03, 2006	14.70	14.91	14.69	14.84	32,289	+0.01(+0.04%)
Oct 02, 2006	14.85	14.94	14.54	14.84	4,954	+0.40(+2.79%)
Sep 29, 2006	14.58	14.78	14.16	14.44	4,960	-0.05(-0.38%)
Sep 28, 2006	15.07	15.07	14.16	14.49	2,384	+0.05(+0.34%)
Sep 27, 2006	14.72	14.86	14.38	14.44	11,646	-0.56(-3.74%)
Sep 26, 2006	15.27	15.27	14.72	15.00	3,577	+0.34(+2.30%)
Sep 25, 2006	14.68	14.93	14.58	14.66	2,568	-0.40(-2.68%)
Sep 22, 2006	15.40	15.40	14.59	15.07	10,826	-0.43(-2.78%)
Sep 21, 2006	15.50	15.50	15.50	15.50	550	-0.01(-0.07%)
Sep 20, 2006	15.51	15.59	15.21	15.51	11,962	-0.07(-0.42%)
Sep 19, 2006	14.73	15.57	14.73	15.57	11,045	+0.02(+0.11%)
Sep 18, 2006	14.79	15.56	14.79	15.56	8,137	+0.75(+5.04%)
Sep 15, 2006	15.47	15.52	12.97	14.81	10,927	-0.50(-3.28%)
Sep 14, 2006	15.54	15.70	15.17	15.31	10,676	-0.04(-0.25%)
Sep 13, 2006	14.71	15.35	14.45	15.35	5,859	+0.63(+4.30%)
Sep 12, 2006	13.16	14.72	13.16	14.72	14,288	+1.55(+11.80%)
Sep 11, 2006	13.08	13.16	13.03	13.16	5,013	+0.09(+0.67%)
Sep 08, 2006	13.06	13.08	12.90	13.08	16,852	+0.11(+0.88%)
Sep 07, 2006	13.08	13.09	12.89	12.96	23,297	-0.01(-0.08%)
Sep 06, 2006	12.78	13.09	12.54	12.97	23,675	+0.19(+1.49%)
Sep 05, 2006	12.81	12.95	12.54	12.78	8,265	-0.34(-2.58%)