Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.94	17.09	16.55	17.05	11,908	+0.10(+0.60%)
Apr 27, 2007	17.03	17.03	16.33	16.94	7,654	+0.04(+0.23%)
Apr 26, 2007	16.77	16.91	16.77	16.91	1,231	+0.12(+0.73%)
Apr 25, 2007	16.52	16.78	16.52	16.78	3,334	+0.03(+0.17%)
Apr 24, 2007	16.75	16.75	16.75	16.75	0	+0.00(+0.00%)
Apr 23, 2007	16.75	16.75	16.75	16.75	821	+0.00(+0.03%)
Apr 20, 2007	16.75	16.75	16.75	16.75	205	-0.00(-0.03%)
Apr 19, 2007	16.88	16.88	16.67	16.75	16,029	-0.07(-0.41%)
Apr 18, 2007	16.78	16.82	16.78	16.82	923	+0.01(+0.06%)
Apr 17, 2007	17.09	17.09	16.81	16.81	4,917	-0.23(-1.37%)
Apr 16, 2007	16.83	17.14	16.83	17.05	11,245	+0.20(+1.18%)
Apr 13, 2007	16.88	16.88	16.39	16.85	31,381	+0.04(+0.23%)
Apr 12, 2007	16.70	16.81	16.61	16.81	13,140	+0.44(+2.71%)
Apr 11, 2007	16.85	16.86	16.22	16.36	12,754	-0.77(-4.49%)
Apr 10, 2007	17.14	17.15	17.11	17.13	2,463	-0.01(-0.06%)
Apr 09, 2007	17.28	17.29	17.13	17.14	2,658	+0.05(+0.28%)
Apr 05, 2007	16.99	17.11	16.95	17.10	3,428	+0.11(+0.63%)
Apr 04, 2007	16.83	17.05	16.83	16.99	10,122	-0.02(-0.11%)
Apr 03, 2007	16.89	17.29	16.89	17.01	15,093	-0.04(-0.23%)
Apr 02, 2007	16.55	17.05	16.54	17.05	21,558	+0.51(+3.09%)
Mar 30, 2007	16.07	16.54	16.01	16.54	9,855	+0.71(+4.47%)
Mar 29, 2007	15.80	15.93	15.53	15.83	43,388	+0.24(+1.56%)
Mar 28, 2007	15.56	15.68	15.42	15.59	33,450	+0.02(+0.12%)
Mar 27, 2007	15.58	15.59	15.54	15.57	3,506	-0.01(-0.06%)
Mar 26, 2007	15.70	15.71	15.39	15.58	38,824	-0.17(-1.08%)
Mar 23, 2007	15.13	15.99	15.13	15.75	6,387	+0.49(+3.22%)
Mar 22, 2007	15.18	15.27	14.84	15.26	14,586	-0.04(-0.25%)
Mar 21, 2007	14.92	15.51	14.81	15.29	11,625	-0.37(-2.33%)
Mar 20, 2007	15.66	15.66	15.66	15.66	615	-0.02(-0.12%)
Mar 19, 2007	15.83	15.83	15.68	15.68	2,463	-0.29(-1.83%)
Mar 16, 2007	15.67	15.99	15.67	15.97	5,954	+0.32(+2.05%)
Mar 15, 2007	16.45	16.45	14.90	15.65	48,034	-0.42(-2.64%)
Mar 14, 2007	16.13	16.47	15.46	16.07	18,292	+0.19(+1.23%)
Mar 13, 2007	16.41	16.78	15.59	15.88	17,643	-0.54(-3.26%)
Mar 12, 2007	16.41	16.76	15.80	16.41	11,087	-0.02(-0.12%)
Mar 09, 2007	16.17	16.56	15.77	16.43	54,213	-0.03(-0.18%)
Mar 08, 2007	16.56	16.56	16.38	16.46	1,993	-0.22(-1.31%)
Mar 07, 2007	16.71	16.71	16.51	16.68	5,876	-0.00(-0.03%)
Mar 06, 2007	16.39	16.73	16.31	16.69	3,196	+0.03(+0.18%)
Mar 05, 2007	16.47	16.66	16.41	16.66	6,980	-0.15(-0.87%)
Mar 02, 2007	16.80	16.80	16.80	16.80	3,490	+0.02(+0.14%)
Mar 01, 2007	16.80	16.80	16.51	16.78	3,695	-0.15(-0.86%)
Feb 28, 2007	16.91	16.92	16.50	16.92	9,444	+0.24(+1.46%)
Feb 27, 2007	16.34	16.68	16.33	16.68	7,709	-0.12(-0.72%)
Feb 26, 2007	16.44	17.28	16.44	16.80	31,188	-0.42(-2.46%)
Feb 23, 2007	17.03	17.29	16.95	17.23	22,837	+0.18(+1.03%)
Feb 22, 2007	16.80	17.12	16.47	17.05	23,002	+0.26(+1.54%)
Feb 21, 2007	15.82	16.79	15.37	16.79	50,599	+0.82(+5.12%)
Feb 20, 2007	15.62	15.97	15.62	15.97	22,944	+0.15(+0.92%)
Feb 16, 2007	15.59	15.83	15.59	15.83	42,817	+0.22(+1.40%)
Feb 15, 2007	15.54	15.71	15.48	15.61	11,939	+0.02(+0.16%)
Feb 14, 2007	15.34	15.59	15.34	15.59	19,784	+0.24(+1.59%)
Feb 13, 2007	15.20	15.46	14.66	15.34	40,240	+0.00(+0.00%)
Feb 12, 2007	15.33	15.34	15.33	15.34	1,026	+0.01(+0.06%)
Feb 09, 2007	15.27	15.34	15.20	15.33	4,699	+0.00(+0.03%)
Feb 08, 2007	15.32	15.34	15.19	15.33	17,041	+0.05(+0.35%)
Feb 07, 2007	14.61	15.28	14.61	15.27	5,806	+0.10(+0.67%)
Feb 06, 2007	15.22	15.22	14.76	15.17	3,533	-0.03(-0.22%)
Feb 05, 2007	15.08	15.21	14.83	15.21	12,413	-0.01(-0.06%)
Feb 02, 2007	14.81	15.28	14.81	15.22	9,467	-0.12(-0.76%)