Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.05	20.05	20.05	20.05	917	+0.00(+0.00%)
Nov 29, 2007	19.89	20.05	19.89	20.05	2,018	+0.29(+1.49%)
Nov 28, 2007	20.14	20.14	19.49	19.76	1,835	-0.18(-0.90%)
Nov 27, 2007	20.21	20.21	19.70	19.94	3,484	-0.11(-0.54%)
Nov 26, 2007	20.06	20.21	19.66	20.05	3,486	+0.04(+0.22%)
Nov 23, 2007	19.81	20.03	19.81	20.00	2,569	+0.17(+0.88%)
Nov 21, 2007	19.88	19.89	19.66	19.83	3,433	+0.08(+0.39%)
Nov 20, 2007	19.75	19.84	19.73	19.75	2,569	+0.00(+0.00%)
Nov 19, 2007	20.02	20.02	19.65	19.75	5,508	+0.04(+0.19%)
Nov 16, 2007	19.70	20.05	19.64	19.72	4,037	+0.38(+1.94%)
Nov 15, 2007	19.34	19.34	19.34	19.34	183	+0.58(+3.11%)
Nov 14, 2007	18.87	19.01	18.76	18.76	2,936	-0.30(-1.57%)
Nov 13, 2007	19.24	19.24	18.94	19.06	4,747	-0.29(-1.49%)
Nov 12, 2007	19.57	19.79	19.35	19.35	4,659	-0.63(-3.16%)
Nov 09, 2007	19.53	19.98	19.53	19.98	4,378	+0.63(+3.24%)
Nov 08, 2007	19.21	19.36	19.21	19.35	2,202	+0.01(+0.03%)
Nov 07, 2007	19.38	19.38	19.34	19.35	3,523	-0.16(-0.84%)
Nov 06, 2007	20.15	20.15	19.49	19.51	10,918	-0.59(-2.93%)
Nov 05, 2007	19.61	20.10	19.61	20.10	1,392	+0.51(+2.59%)
Nov 02, 2007	20.16	20.16	19.59	19.59	4,973	-0.56(-2.79%)
Nov 01, 2007	20.15	20.15	20.15	20.15	183	+0.13(+0.67%)
Oct 31, 2007	19.62	20.16	19.62	20.02	3,804	-0.14(-0.72%)
Oct 30, 2007	19.74	20.16	19.74	20.16	4,037	+0.76(+3.93%)
Oct 29, 2007	19.53	19.53	19.21	19.40	12,001	-0.15(-0.75%)
Oct 26, 2007	19.88	19.88	19.21	19.55	11,926	-0.07(-0.36%)
Oct 25, 2007	19.81	19.81	19.62	19.62	3,009	-0.38(-1.91%)
Oct 24, 2007	19.75	20.16	19.75	20.00	8,349	+0.25(+1.24%)
Oct 23, 2007	19.75	19.75	19.64	19.75	6,510	+0.14(+0.69%)
Oct 22, 2007	19.54	19.69	19.43	19.62	3,119	-0.13(-0.64%)
Oct 19, 2007	19.63	19.74	19.53	19.74	1,835	-0.03(-0.17%)
Oct 18, 2007	19.32	19.88	19.32	19.78	3,853	-0.11(-0.55%)
Oct 17, 2007	19.66	20.05	19.66	19.88	3,082	+0.30(+1.53%)
Oct 16, 2007	19.54	19.74	19.54	19.58	4,569	-0.36(-1.80%)
Oct 15, 2007	19.05	19.94	19.05	19.94	3,675	+0.36(+1.84%)
Oct 12, 2007	19.58	19.76	19.58	19.58	1,468	-0.09(-0.44%)
Oct 11, 2007	19.79	19.79	19.67	19.67	1,468	+0.17(+0.89%)
Oct 10, 2007	19.56	19.62	19.44	19.50	4,037	+0.04(+0.22%)
Oct 09, 2007	19.68	19.74	19.45	19.45	1,715	-0.31(-1.57%)
Oct 08, 2007	19.07	19.76	19.07	19.76	2,018	+0.69(+3.63%)
Oct 05, 2007	19.04	19.07	19.04	19.07	1,106	+0.27(+1.45%)
Oct 04, 2007	19.04	19.15	18.77	18.80	20,791	-0.25(-1.29%)
Oct 03, 2007	18.60	19.05	18.56	19.05	5,352	+0.05(+0.26%)
Oct 02, 2007	18.51	19.15	18.51	19.00	6,663	-0.35(-1.80%)
Oct 01, 2007	20.16	20.16	19.26	19.35	12,564	-0.73(-3.62%)
Sep 28, 2007	19.81	20.07	19.80	20.07	1,468	+0.30(+1.50%)
Sep 27, 2007	19.99	19.99	19.78	19.78	2,202	-0.09(-0.44%)
Sep 26, 2007	19.74	19.93	19.72	19.86	6,606	-0.10(-0.52%)
Sep 25, 2007	20.15	20.15	19.67	19.97	4,222	-0.08(-0.41%)
Sep 24, 2007	20.03	20.14	19.99	20.05	3,119	+0.29(+1.46%)
Sep 21, 2007	20.05	20.05	19.55	19.76	32,682	-0.13(-0.66%)
Sep 20, 2007	20.19	20.19	19.87	19.89	4,128	-0.27(-1.35%)
Sep 19, 2007	20.16	20.16	19.81	20.16	4,312	-0.03(-0.13%)
Sep 18, 2007	19.99	20.19	19.99	20.19	8,813	+0.08(+0.41%)
Sep 17, 2007	20.14	20.16	19.63	20.11	9,909	+0.19(+0.93%)
Sep 14, 2007	19.94	19.94	19.86	19.92	5,752	+0.07(+0.33%)
Sep 13, 2007	19.73	19.87	19.73	19.86	917	-0.01(-0.03%)
Sep 12, 2007	19.86	19.86	19.76	19.86	5,138	+0.01(+0.03%)
Sep 11, 2007	19.92	19.92	19.49	19.86	10,276	-0.22(-1.11%)
Sep 10, 2007	20.07	20.08	19.99	20.08	1,833	+0.03(+0.16%)
Sep 07, 2007	20.05	20.05	20.05	20.05	3,921	-0.01(-0.03%)
Sep 06, 2007	20.16	20.21	20.05	20.05	10,368	-0.05(-0.27%)
Sep 05, 2007	19.93	20.16	19.93	20.11	6,055	+0.08(+0.41%)