Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2002	4.007	4.007	4.007	4.007	0	+0.00(+0.00%)
Apr 30, 2002	3.981	4.007	3.925	4.007	1,650	+0.23(+6.06%)
Apr 29, 2002	3.778	3.778	3.778	3.778	183	-0.15(-3.75%)
Apr 26, 2002	3.928	3.928	3.925	3.925	1,834	-0.03(-0.69%)
Apr 25, 2002	3.952	3.952	3.952	3.952	1,834	+0.00(+0.00%)
Apr 24, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Apr 23, 2002	3.778	3.952	3.778	3.952	5,136	+0.11(+2.84%)
Apr 22, 2002	3.843	3.843	3.843	3.843	2,201	-0.03(-0.70%)
Apr 19, 2002	3.881	3.881	3.870	3.870	1,650	-0.01(-0.28%)
Apr 18, 2002	3.881	3.881	3.881	3.881	550	+0.00(+0.00%)
Apr 17, 2002	3.881	3.881	3.881	3.881	366	-0.04(-1.11%)
Apr 16, 2002	4.088	4.088	3.925	3.925	2,751	-0.16(-4.00%)
Apr 15, 2002	4.090	4.090	4.088	4.088	1,100	+0.14(+3.45%)
Apr 12, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Apr 11, 2002	3.903	3.952	3.903	3.952	733	-0.26(-6.09%)
Apr 10, 2002	4.208	4.208	4.208	4.208	733	+0.02(+0.57%)
Apr 09, 2002	3.979	4.184	3.979	4.184	6,787	+0.21(+5.15%)
Apr 08, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Apr 05, 2002	3.979	3.979	3.979	3.979	1,834	-0.03(-0.65%)
Apr 04, 2002	4.005	4.005	4.005	4.005	0	+0.00(+0.00%)
Apr 03, 2002	4.005	4.005	4.005	4.005	183	+0.05(+1.35%)
Apr 02, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Apr 01, 2002	3.882	4.006	3.882	3.952	6,420	+0.10(+2.69%)
Mar 29, 2002	4.116	4.191	3.849	3.849	12,290	+0.00(+0.00%)
Mar 28, 2002	4.116	4.191	3.849	3.849	11,740	-0.32(-7.66%)
Mar 27, 2002	4.168	4.168	4.168	4.168	0	+0.00(+0.00%)
Mar 26, 2002	4.168	4.168	4.168	4.168	1,834	+0.32(+8.30%)
Mar 25, 2002	3.849	3.849	3.849	3.849	3,668	-0.35(-8.31%)
Mar 22, 2002	4.055	4.276	4.055	4.197	8,071	-0.02(-0.39%)
Mar 21, 2002	4.213	4.214	4.170	4.214	5,319	+0.02(+0.57%)
Mar 20, 2002	4.170	4.190	4.159	4.190	34,487	+0.07(+1.81%)
Mar 19, 2002	4.116	4.192	4.088	4.116	111,900	+0.03(+0.67%)
Mar 18, 2002	4.116	4.149	4.088	4.088	9,172	-0.05(-1.19%)
Mar 15, 2002	3.990	4.138	3.990	4.138	2,201	+0.27(+6.90%)
Mar 14, 2002	4.127	4.127	3.870	3.870	2,201	-0.22(-5.33%)
Mar 13, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
Mar 12, 2002	4.034	4.127	3.816	4.088	10,823	-0.04(-0.90%)
Mar 11, 2002	4.126	4.126	4.126	4.126	0	+0.00(+0.00%)
Mar 08, 2002	4.034	4.126	4.034	4.126	1,284	+0.04(+0.91%)
Mar 07, 2002	3.924	4.088	3.924	4.088	16,693	+0.18(+4.60%)
Mar 06, 2002	3.909	3.909	3.909	3.909	1,467	+0.01(+0.28%)
Mar 05, 2002	3.898	3.898	3.898	3.898	0	+0.00(+0.00%)
Mar 04, 2002	3.494	3.898	3.494	3.898	21,646	+0.40(+11.53%)