Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.896	3.896	3.896	3.896	0	+0.00(+0.00%)
Jul 30, 2003	3.896	3.896	3.896	3.896	1,642	-0.24(-5.88%)
Jul 29, 2003	4.042	4.140	4.042	4.140	2,258	+0.24(+6.25%)
Jul 28, 2003	3.896	3.896	3.896	3.896	1,231	-0.07(-1.72%)
Jul 25, 2003	3.965	3.965	3.965	3.965	0	+0.00(+0.00%)
Jul 24, 2003	3.896	3.965	3.896	3.965	1,642	+0.21(+5.71%)
Jul 23, 2003	4.018	4.237	3.750	3.750	9,855	-0.10(-2.53%)
Jul 22, 2003	3.848	3.848	3.848	3.848	0	+0.00(+0.00%)
Jul 21, 2003	3.848	3.848	3.848	3.848	0	+0.00(+0.00%)
Jul 18, 2003	3.848	3.848	3.848	3.848	0	+0.00(+0.00%)
Jul 17, 2003	3.848	3.848	3.848	3.848	0	+0.00(+0.00%)
Jul 16, 2003	3.848	3.848	3.848	3.848	205	-0.15(-3.66%)
Jul 15, 2003	3.965	3.994	3.965	3.994	4,106	+0.10(+2.50%)
Jul 14, 2003	3.896	3.896	3.896	3.896	1,437	+0.00(+0.00%)
Jul 11, 2003	3.702	3.896	3.702	3.896	4,106	+0.15(+3.90%)
Jul 10, 2003	3.750	3.750	3.750	3.750	0	+0.00(+0.00%)
Jul 09, 2003	3.750	3.750	3.750	3.750	0	+0.00(+0.00%)
Jul 08, 2003	3.750	3.750	3.750	3.750	0	+0.00(+0.00%)
Jul 07, 2003	3.809	3.848	3.628	3.750	5,338	-0.07(-1.91%)
Jul 03, 2003	3.823	3.823	3.823	3.823	0	+0.00(+0.00%)
Jul 02, 2003	3.823	3.823	3.823	3.823	3,079	+0.07(+1.95%)
Jul 01, 2003	3.750	3.750	3.750	3.750	0	+0.00(+0.00%)
Jun 30, 2003	3.823	3.848	3.750	3.750	7,391	-0.02(-0.65%)
Jun 27, 2003	3.784	3.784	3.775	3.775	5,543	+0.05(+1.31%)
Jun 26, 2003	3.507	3.726	3.507	3.726	2,669	+0.24(+6.83%)
Jun 25, 2003	3.721	3.726	3.488	3.488	3,901	-0.16(-4.26%)
Jun 24, 2003	3.643	3.643	3.643	3.643	205	-0.08(-2.09%)
Jun 23, 2003	3.721	3.721	3.721	3.721	0	+0.00(+0.00%)
Jun 20, 2003	3.721	3.721	3.721	3.721	205	-0.00(-0.13%)
Jun 19, 2003	3.726	3.726	3.726	3.726	0	+0.00(+0.00%)
Jun 18, 2003	3.726	3.726	3.726	3.726	0	+0.00(+0.00%)
Jun 17, 2003	3.726	3.726	3.726	3.726	0	+0.00(+0.00%)
Jun 16, 2003	3.726	3.726	3.726	3.726	1,026	+0.00(+0.00%)
Jun 13, 2003	3.726	3.726	3.726	3.726	0	+0.00(+0.00%)
Jun 12, 2003	3.726	3.726	3.726	3.726	0	+0.00(+0.00%)
Jun 11, 2003	3.726	3.726	3.726	3.726	0	+0.05(+1.32%)
Jun 10, 2003	3.677	3.677	3.677	3.677	0	-0.05(-1.31%)
Jun 09, 2003	3.726	3.726	3.677	3.726	6,364	+0.00(+0.00%)
Jun 06, 2003	3.775	3.775	3.726	3.726	10,266	+0.05(+1.32%)
Jun 05, 2003	3.653	3.677	3.653	3.677	3,285	-0.05(-1.31%)
Jun 04, 2003	3.726	3.726	3.726	3.726	0	+0.00(+0.00%)
Jun 03, 2003	3.531	3.726	3.531	3.726	9,034	+0.19(+5.52%)
Jun 02, 2003	3.497	3.531	3.497	3.531	7,391	-0.05(-1.36%)
May 30, 2003	3.409	3.580	3.409	3.580	3,079	+0.00(+0.14%)
May 29, 2003	3.575	3.575	3.575	3.575	8,212	+0.10(+2.80%)
May 28, 2003	2.927	3.477	2.927	3.477	9,444	-0.05(-1.52%)
May 27, 2003	3.677	3.677	3.531	3.531	6,159	-0.15(-3.97%)
May 23, 2003	3.677	3.677	3.677	3.677	0	+0.00(+0.00%)
May 22, 2003	3.653	3.677	3.648	3.677	17,657	+0.17(+4.86%)
May 21, 2003	3.507	3.507	3.507	3.507	6,159	-0.15(-4.00%)
May 20, 2003	3.599	3.653	3.599	3.653	2,669	+0.00(+0.13%)
May 19, 2003	3.648	3.648	3.648	3.648	615	+0.02(+0.54%)
May 16, 2003	3.614	3.628	3.589	3.628	2,463	+0.00(+0.00%)
May 15, 2003	3.628	3.628	3.628	3.628	0	+0.00(+0.00%)
May 14, 2003	3.628	3.653	3.628	3.628	11,703	+0.07(+2.05%)
May 13, 2003	3.555	3.555	3.555	3.555	2,463	+0.00(+0.00%)
May 12, 2003	3.336	3.555	3.336	3.555	5,133	-0.19(-5.19%)
May 09, 2003	3.458	3.750	3.458	3.750	6,980	+0.51(+15.79%)
May 08, 2003	3.239	3.239	3.239	3.239	0	+0.00(+0.00%)
May 07, 2003	3.239	3.239	3.239	3.239	0	+0.00(+0.00%)
May 06, 2003	3.239	3.239	3.239	3.239	0	+0.00(+0.00%)
May 05, 2003	3.239	3.239	3.239	3.239	0	+0.00(+0.00%)