Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.065	4.088	3.816	3.816	50,446	+0.64(+20.07%)
Jul 30, 2002	4.074	4.083	4.074	3.178	2,173	-0.90(-22.16%)
Jul 29, 2002	3.194	3.194	3.189	4.083	2,935	+0.37(+9.82%)
Jul 26, 2002	3.718	3.718	3.718	3.718	0	+0.00(+0.00%)
Jul 25, 2002	3.718	3.718	3.712	3.718	5,136	-0.04(-1.16%)
Jul 24, 2002	3.761	3.761	3.761	3.761	1,100	+0.00(+0.00%)
Jul 23, 2002	3.761	3.761	3.761	3.761	0	+0.00(+0.00%)
Jul 22, 2002	3.761	3.761	3.761	3.761	5,503	-0.08(-2.13%)
Jul 19, 2002	3.849	3.849	3.843	3.843	11,373	-0.51(-11.65%)
Jul 17, 2002	4.350	4.350	4.350	4.350	0	+0.00(+0.00%)
Jul 12, 2002	4.350	4.350	4.350	4.350	0	+0.00(+0.00%)
Jul 11, 2002	4.350	4.350	4.350	4.350	0	+0.00(+0.00%)
Jul 10, 2002	4.361	4.361	4.350	4.350	550	-0.15(-3.27%)
Jul 09, 2002	4.360	4.497	4.328	4.497	4,586	+0.81(+22.04%)
Jul 08, 2002	4.034	4.034	3.685	3.685	6,237	-0.35(-8.65%)
Jul 05, 2002	4.034	4.034	4.034	4.034	0	+0.00(+0.00%)
Jul 04, 2002	4.034	4.034	4.034	4.034	1,834	+0.00(+0.00%)
Jul 03, 2002	4.034	4.034	4.034	4.034	1,834	-0.03(-0.67%)
Jul 02, 2002	4.247	4.579	4.034	4.061	52,464	-0.30(-6.88%)
Jul 01, 2002	4.372	4.372	4.039	4.361	2,017	-0.10(-2.20%)
Jun 28, 2002	4.361	4.459	4.361	4.459	10,089	+0.13(+3.02%)
Jun 27, 2002	4.328	4.328	4.328	4.328	0	+0.00(+0.00%)
Jun 26, 2002	4.088	4.377	3.865	4.328	16,509	+0.10(+2.45%)
Jun 25, 2002	4.116	4.388	3.941	4.225	40,357	+0.41(+10.86%)
Jun 21, 2002	4.263	4.263	3.947	3.811	3,852	-0.47(-11.06%)
Jun 20, 2002	4.394	4.416	3.789	4.285	14,492	+0.52(+13.91%)
Jun 19, 2002	3.816	3.952	3.707	3.761	4,586	-0.33(-8.00%)
Jun 18, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
Jun 17, 2002	3.678	4.361	3.678	4.088	13,574	+0.10(+2.46%)
Jun 14, 2002	4.247	4.247	3.947	3.990	9,905	-0.64(-13.83%)
Jun 12, 2002	4.497	4.704	4.394	4.631	29,901	+0.16(+3.60%)
Jun 11, 2002	4.279	4.470	4.184	4.470	31,735	+0.20(+4.59%)
Jun 10, 2002	3.870	4.274	3.870	4.274	18,527	+0.32(+8.14%)
Jun 07, 2002	3.952	3.952	3.952	3.952	2,935	+0.13(+3.42%)
Jun 06, 2002	3.821	3.821	3.821	3.821	0	+0.00(+0.00%)
Jun 05, 2002	3.816	3.821	3.816	3.821	1,650	+0.01(+0.27%)
May 31, 2002	3.767	3.816	3.761	3.811	4,586	+0.20(+5.60%)
May 28, 2002	3.611	3.611	3.609	3.609	4,769	-0.25(-6.36%)
May 27, 2002	3.854	3.854	3.854	3.854	0	+0.00(+0.00%)
May 24, 2002	3.854	3.854	3.854	3.854	0	+0.00(+0.00%)
May 23, 2002	3.958	3.958	3.854	3.854	1,284	-0.21(-5.10%)
May 22, 2002	4.061	4.061	4.061	4.061	0	+0.00(+0.00%)
May 21, 2002	4.061	4.061	4.061	4.061	5,503	-0.01(-0.27%)
May 20, 2002	4.072	4.072	4.072	4.072	0	+0.00(+0.00%)
May 17, 2002	4.072	4.072	4.072	4.072	0	+0.00(+0.00%)
May 16, 2002	4.039	4.039	4.039	4.072	11,190	-0.09(-2.23%)
May 15, 2002	4.088	4.197	4.088	4.165	10,823	+0.10(+2.41%)
May 14, 2002	4.067	4.067	4.067	4.067	366	-0.02(-0.53%)
May 13, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
May 10, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
May 09, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
May 08, 2002	4.083	4.088	4.083	4.088	2,568	+0.00(+0.03%)
May 07, 2002	3.941	4.087	3.941	4.087	5,686	-0.01(-0.29%)
May 06, 2002	4.072	4.170	4.072	4.099	28,066	+0.09(+2.31%)
May 03, 2002	4.007	4.007	4.007	4.007	0	+0.00(+0.00%)
May 02, 2002	4.007	4.007	4.007	4.007	733	+0.00(+0.00%)