Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.86	17.93	17.76	17.92	7,705	+0.17(+0.98%)
Dec 28, 2006	17.76	17.90	17.28	17.75	11,843	+0.27(+1.56%)
Dec 27, 2006	17.44	17.63	17.37	17.48	7,452	+0.13(+0.72%)
Dec 26, 2006	17.49	17.61	17.11	17.35	24,476	-0.19(-1.06%)
Dec 22, 2006	17.29	17.91	17.29	17.54	17,565	+0.25(+1.42%)
Dec 21, 2006	17.66	17.66	17.02	17.29	102,193	-0.37(-2.07%)
Dec 20, 2006	17.69	18.41	17.26	17.66	63,982	+0.14(+0.78%)
Dec 19, 2006	17.69	17.70	17.44	17.52	4,464	-0.04(-0.25%)
Dec 18, 2006	17.53	17.70	17.52	17.56	1,277	-0.15(-0.83%)
Dec 15, 2006	17.70	17.71	17.57	17.71	2,244	+0.00(+0.00%)
Dec 14, 2006	17.49	17.71	17.49	17.71	8,441	+0.08(+0.43%)
Dec 13, 2006	17.64	17.64	17.63	17.63	1,284	+0.03(+0.17%)
Dec 12, 2006	17.42	17.63	17.42	17.60	4,404	+0.11(+0.64%)
Dec 11, 2006	17.57	17.57	17.44	17.49	3,315	+0.00(+0.00%)
Dec 08, 2006	17.45	17.49	16.84	17.49	8,079	+0.03(+0.16%)
Dec 07, 2006	17.47	17.56	17.45	17.47	6,055	+0.04(+0.25%)
Dec 06, 2006	17.41	17.71	16.97	17.42	11,322	+0.02(+0.09%)
Dec 05, 2006	17.43	17.60	17.14	17.41	15,539	+0.11(+0.63%)
Dec 04, 2006	16.95	17.49	16.94	17.30	10,469	+0.45(+2.65%)
Dec 01, 2006	16.56	17.17	16.56	16.85	11,289	+0.33(+1.98%)
Nov 30, 2006	16.62	16.62	16.52	16.52	1,651	+0.07(+0.43%)
Nov 29, 2006	16.48	16.48	16.40	16.45	3,670	+0.11(+0.70%)
Nov 28, 2006	16.21	16.34	16.21	16.34	2,209	-0.09(-0.53%)
Nov 27, 2006	16.54	16.56	16.36	16.42	4,310	-0.06(-0.36%)
Nov 24, 2006	16.35	16.48	16.21	16.48	4,954	+0.21(+1.31%)
Nov 22, 2006	16.29	16.35	16.09	16.27	7,296	+0.09(+0.57%)
Nov 21, 2006	16.19	16.29	16.18	16.18	3,119	+0.11(+0.68%)
Nov 20, 2006	15.72	16.17	15.65	16.07	8,694	+0.48(+3.11%)
Nov 17, 2006	15.53	15.59	15.53	15.59	10,841	+0.05(+0.32%)
Nov 16, 2006	15.54	15.56	15.53	15.54	14,700	+0.01(+0.04%)
Nov 15, 2006	15.53	15.53	15.39	15.53	9,667	+0.00(+0.00%)
Nov 14, 2006	15.53	15.53	15.47	15.53	1,108	+0.00(+0.00%)
Nov 13, 2006	15.58	15.59	15.43	15.53	1,284	-0.05(-0.35%)
Nov 10, 2006	14.92	15.59	14.92	15.59	13,139	+0.86(+5.81%)
Nov 09, 2006	14.73	14.73	14.73	14.73	367	+0.26(+1.81%)
Nov 08, 2006	14.54	14.63	14.25	14.47	7,773	-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	14.41	14.52	12,904	-0.47(-3.13%)
Nov 03, 2006	14.99	15.15	14.99	14.99	9,630	+0.03(+0.18%)
Nov 02, 2006	14.99	14.99	14.96	14.96	15,392	-0.03(-0.18%)
Nov 01, 2006	14.20	15.25	14.20	14.99	9,887	-0.13(-0.83%)
Oct 31, 2006	15.24	15.24	15.11	15.11	12,293	-0.07(-0.43%)
Oct 30, 2006	15.20	15.26	15.15	15.18	18,528	-0.07(-0.47%)
Oct 27, 2006	14.99	15.25	14.95	15.25	16,956	+0.09(+0.61%)
Oct 26, 2006	15.18	15.18	14.93	15.15	3,119	+0.07(+0.43%)
Oct 25, 2006	15.12	15.21	14.93	15.09	2,569	+0.08(+0.51%)
Oct 24, 2006	15.10	15.10	15.01	15.01	4,956	-0.08(-0.54%)
Oct 23, 2006	15.07	15.15	14.93	15.09	14,744	-0.11(-0.72%)
Oct 20, 2006	15.25	15.25	15.20	15.20	367	-0.02(-0.14%)
Oct 19, 2006	15.29	15.31	15.08	15.23	11,104	-0.03(-0.21%)
Oct 18, 2006	15.26	15.26	15.06	15.26	18,442	+0.16(+1.08%)
Oct 17, 2006	14.96	15.09	14.96	15.09	8,441	+0.13(+0.87%)
Oct 16, 2006	14.96	14.96	14.84	14.96	2,385	+0.01(+0.04%)
Oct 13, 2006	14.98	15.25	14.94	14.96	7,762	-0.27(-1.75%)
Oct 12, 2006	15.05	15.23	14.89	15.23	8,078	+0.17(+1.16%)
Oct 11, 2006	15.15	15.25	14.87	15.05	6,973	-0.12(-0.79%)
Oct 10, 2006	15.17	15.17	15.17	15.17	0	+0.00(+0.00%)
Oct 09, 2006	15.26	15.31	14.97	15.17	1,468	+0.02(+0.14%)
Oct 06, 2006	14.85	15.15	14.85	15.15	3,349	+0.00(+0.00%)
Oct 05, 2006	14.94	15.15	14.50	15.15	20,094	+0.22(+1.46%)
Oct 04, 2006	14.84	14.99	14.74	14.93	7,279	+0.09(+0.62%)
Oct 03, 2006	14.70	14.90	14.69	14.84	32,301	+0.01(+0.04%)