Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.79	13.11	12.57	12.96	19,991	+0.18(+1.37%)
Jul 28, 2006	13.10	13.10	12.20	12.78	12,676	-0.29(-2.24%)
Jul 27, 2006	12.30	13.10	12.30	13.08	1,847	+0.59(+4.76%)
Jul 26, 2006	12.30	12.48	12.30	12.48	3,481	-0.19(-1.46%)
Jul 25, 2006	12.71	12.71	12.45	12.67	2,233	-0.01(-0.12%)
Jul 24, 2006	12.98	12.98	12.48	12.68	3,694	-0.07(-0.53%)
Jul 21, 2006	12.72	12.96	12.59	12.75	2,873	-0.21(-1.65%)
Jul 20, 2006	12.60	13.05	11.82	12.96	14,933	+0.57(+4.56%)
Jul 19, 2006	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Jul 18, 2006	12.40	12.40	12.40	12.40	1,231	+0.04(+0.31%)
Jul 17, 2006	12.45	12.81	12.36	12.36	9,236	-0.30(-2.35%)
Jul 14, 2006	12.96	13.44	12.66	12.66	11,947	-0.35(-2.70%)
Jul 13, 2006	13.21	13.23	12.89	13.01	10,982	-0.29(-2.20%)
Jul 12, 2006	13.36	13.36	13.24	13.30	2,462	+0.06(+0.48%)
Jul 11, 2006	13.37	13.37	13.24	13.24	3,852	-0.16(-1.20%)
Jul 10, 2006	13.63	13.63	13.40	13.40	738	-0.24(-1.75%)
Jul 07, 2006	13.42	13.64	13.42	13.64	820	-0.07(-0.50%)
Jul 06, 2006	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Jul 05, 2006	13.71	13.71	13.71	13.71	205	+0.16(+1.19%)
Jul 03, 2006	13.54	13.54	13.54	13.54	205	-0.19(-1.35%)
Jun 30, 2006	13.43	13.73	13.43	13.73	3,776	+0.43(+3.22%)
Jun 29, 2006	13.35	13.36	13.30	13.30	6,157	+0.09(+0.70%)
Jun 28, 2006	13.46	13.97	13.21	13.21	2,339	-0.53(-3.83%)
Jun 27, 2006	13.73	13.73	13.73	13.73	340	-0.01(-0.11%)
Jun 23, 2006	13.75	13.75	13.75	13.75	0	+0.00(+0.00%)
Jun 22, 2006	13.75	13.75	13.75	13.75	0	+0.00(+0.00%)
Jun 21, 2006	13.75	13.76	13.54	13.75	1,447	+0.23(+1.69%)
Jun 20, 2006	13.64	13.86	13.29	13.52	8,068	-0.17(-1.25%)
Jun 19, 2006	13.87	13.89	13.69	13.69	4,494	-0.22(-1.60%)
Jun 16, 2006	13.82	13.91	13.82	13.91	1,026	+0.10(+0.73%)
Jun 15, 2006	13.78	14.17	13.75	13.81	4,382	-0.50(-3.51%)
Jun 14, 2006	14.59	14.59	14.20	14.31	2,471	+0.59(+4.30%)
Jun 13, 2006	13.62	13.72	13.54	13.72	2,462	-0.04(-0.32%)
Jun 12, 2006	13.97	13.97	13.51	13.77	4,318	+0.00(+0.00%)
Jun 09, 2006	13.87	13.94	13.77	13.77	4,515	-0.11(-0.77%)
Jun 08, 2006	14.35	14.58	13.88	13.88	8,345	-0.71(-4.88%)
Jun 07, 2006	14.59	14.59	14.59	14.59	205	-0.03(-0.19%)
Jun 06, 2006	14.62	14.62	14.62	14.62	205	+0.24(+1.69%)
Jun 05, 2006	14.62	14.62	14.26	14.37	1,847	-0.24(-1.67%)
Jun 02, 2006	14.49	14.62	14.49	14.62	615	+0.15(+1.04%)
Jun 01, 2006	14.54	14.54	13.78	14.47	820	+0.17(+1.16%)
May 31, 2006	14.52	14.52	14.30	14.30	410	-0.31(-2.13%)
May 30, 2006	14.61	14.61	14.61	14.61	0	+0.00(+0.00%)
May 26, 2006	14.61	14.61	14.61	14.61	205	-0.00(-0.03%)
May 25, 2006	14.61	14.62	14.61	14.62	420	+0.22(+1.56%)
May 24, 2006	14.37	14.78	14.37	14.39	13,152	-0.15(-1.00%)
May 23, 2006	13.45	14.54	13.41	14.54	15,344	+1.12(+8.31%)
May 22, 2006	13.43	13.71	13.42	13.42	958	-0.21(-1.57%)
May 19, 2006	13.76	14.00	13.50	13.64	23,090	-0.37(-2.61%)
May 18, 2006	14.13	14.13	13.78	14.00	14,786	-0.37(-2.54%)
May 17, 2006	14.53	14.53	14.13	14.37	4,312	-0.18(-1.23%)
May 16, 2006	14.86	14.86	14.55	14.55	2,565	-0.31(-2.11%)
May 15, 2006	14.67	14.86	14.67	14.86	1,231	+0.00(+0.03%)
May 12, 2006	14.86	14.86	14.86	14.86	0	+0.00(+0.00%)
May 11, 2006	14.84	14.86	14.63	14.86	2,627	+0.24(+1.63%)
May 10, 2006	14.73	14.86	14.62	14.62	2,770	-0.24(-1.64%)
May 09, 2006	14.62	14.86	14.62	14.86	2,838	+0.07(+0.49%)
May 08, 2006	14.62	14.81	14.62	14.79	1,461	+0.17(+1.17%)
May 05, 2006	14.43	14.62	14.43	14.62	1,026	+0.10(+0.70%)
May 04, 2006	14.61	14.62	14.20	14.51	1,847	+0.05(+0.37%)
May 03, 2006	14.37	14.62	14.36	14.46	1,641	-0.16(-1.07%)
May 02, 2006	14.53	14.62	14.53	14.62	410	+0.00(+0.03%)