Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.823	7.823	7.823	7.823	0	+0.00(+0.00%)
Dec 30, 2003	7.823	7.823	7.823	7.823	1,467	+0.29(+3.91%)
Dec 29, 2003	7.632	7.632	7.528	7.528	4,586	-0.10(-1.36%)
Dec 26, 2003	7.632	7.632	7.632	7.632	0	+0.00(+0.00%)
Dec 24, 2003	7.632	7.632	7.632	7.632	0	+0.00(+0.00%)
Dec 23, 2003	7.632	7.632	7.632	7.632	733	+0.00(+0.00%)
Dec 22, 2003	7.577	7.632	7.436	7.632	10,283	+0.14(+1.82%)
Dec 19, 2003	7.032	7.605	6.950	7.495	48,429	+0.59(+8.61%)
Dec 18, 2003	6.945	7.114	6.880	6.901	13,299	+0.02(+0.22%)
Dec 17, 2003	6.924	6.924	6.886	6.886	1,650	-0.05(-0.69%)
Dec 16, 2003	6.934	6.934	6.934	6.934	0	+0.00(+0.00%)
Dec 15, 2003	6.934	6.934	6.934	6.934	183	-0.02(-0.24%)
Dec 12, 2003	6.950	6.950	6.945	6.950	3,852	+0.00(+0.00%)
Dec 11, 2003	6.967	6.967	6.950	6.950	6,603	-0.03(-0.39%)
Dec 10, 2003	6.989	7.032	6.978	6.978	2,935	+0.03(+0.39%)
Dec 09, 2003	6.885	6.950	6.885	6.950	4,035	-0.03(-0.47%)
Dec 08, 2003	6.939	6.983	6.901	6.983	155,633	+0.04(+0.63%)
Dec 05, 2003	6.939	6.939	6.939	6.939	366	+0.00(+0.00%)
Dec 04, 2003	6.896	6.939	6.896	6.939	5,503	+0.06(+0.87%)
Dec 03, 2003	6.923	6.967	6.880	6.880	25,498	-0.04(-0.62%)
Dec 02, 2003	6.923	6.923	6.923	6.923	366	-0.03(-0.40%)
Dec 01, 2003	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Nov 28, 2003	6.923	6.950	6.923	6.950	4,586	+0.11(+1.59%)
Nov 26, 2003	6.841	6.841	6.841	6.841	0	+0.00(+0.00%)
Nov 25, 2003	6.841	6.841	6.841	6.841	0	+0.00(+0.00%)
Nov 24, 2003	6.847	6.847	6.841	6.841	1,632	+0.03(+0.40%)
Nov 21, 2003	6.814	6.814	6.814	6.814	0	+0.00(+0.00%)
Nov 20, 2003	6.814	6.896	6.814	6.814	3,118	-0.11(-1.57%)
Nov 19, 2003	6.950	6.950	6.923	6.923	2,935	+0.05(+0.79%)
Nov 18, 2003	6.918	6.923	6.836	6.869	9,172	+0.03(+0.40%)
Nov 17, 2003	6.760	6.847	6.760	6.841	10,272	+0.06(+0.88%)
Nov 14, 2003	6.754	6.781	6.721	6.781	5,077	-0.03(-0.48%)
Nov 13, 2003	6.760	6.814	6.760	6.814	15,409	+0.00(+0.00%)
Nov 12, 2003	6.814	6.814	6.786	6.814	2,825	+0.13(+1.95%)
Nov 11, 2003	6.684	6.684	6.684	6.684	0	+0.00(+0.00%)
Nov 10, 2003	6.683	6.732	6.683	6.684	6,787	-0.08(-1.12%)
Nov 07, 2003	6.760	6.760	6.760	6.760	1,834	+0.10(+1.47%)
Nov 06, 2003	6.661	6.661	6.661	6.661	183	-0.02(-0.24%)
Nov 05, 2003	6.634	6.700	6.634	6.678	8,438	+0.00(+0.00%)
Nov 04, 2003	6.678	6.678	6.678	6.678	183	+0.00(+0.00%)
Nov 03, 2003	6.678	6.678	6.678	6.678	917	-0.05(-0.73%)
Oct 31, 2003	6.623	6.727	6.623	6.727	4,952	+0.10(+1.56%)
Oct 30, 2003	6.623	6.623	6.623	6.623	0	+0.00(+0.00%)
Oct 29, 2003	6.536	6.623	6.536	6.623	2,568	+0.00(+0.00%)
Oct 28, 2003	6.596	6.623	6.596	6.623	4,586	+0.03(+0.41%)
Oct 27, 2003	6.460	6.596	6.460	6.596	4,769	+0.00(+0.00%)
Oct 24, 2003	6.596	6.601	6.596	6.596	3,485	-0.03(-0.41%)
Oct 23, 2003	6.623	6.705	6.569	6.623	11,556	+0.22(+3.40%)
Oct 22, 2003	6.405	6.405	6.405	6.405	183	-0.26(-3.92%)
Oct 21, 2003	6.460	6.667	6.460	6.667	3,852	+0.19(+2.95%)
Oct 20, 2003	6.548	6.623	6.476	6.476	7,154	-0.15(-2.22%)
Oct 17, 2003	6.530	6.623	6.530	6.623	9,905	+0.00(+0.01%)
Oct 16, 2003	6.623	6.623	6.623	6.623	0	+0.00(+0.00%)
Oct 15, 2003	6.623	6.623	6.623	6.623	0	+0.00(+0.00%)
Oct 14, 2003	6.269	6.623	6.269	6.623	31,919	+0.35(+5.64%)
Oct 13, 2003	6.133	6.269	6.133	6.269	10,639	+0.19(+3.14%)
Oct 10, 2003	6.024	6.078	6.024	6.078	366	+0.00(+0.00%)
Oct 09, 2003	6.187	6.214	6.062	6.078	2,384	-0.11(-1.76%)
Oct 08, 2003	6.149	6.187	5.942	6.187	2,017	-0.02(-0.26%)
Oct 07, 2003	6.204	6.204	6.204	6.204	183	+0.00(+0.00%)
Oct 06, 2003	6.203	6.204	6.203	6.204	733	+0.10(+1.70%)
Oct 03, 2003	6.100	6.100	6.100	6.100	0	+0.00(+0.00%)
Oct 02, 2003	6.100	6.100	6.100	6.100	0	+0.00(+0.00%)