Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.733	9.754	9.665	9.722	9,725	+0.05(+0.51%)
Apr 29, 2004	9.542	9.674	9.542	9.673	36,885	+0.02(+0.24%)
Apr 28, 2004	9.536	9.667	9.427	9.650	13,212	-0.02(-0.18%)
Apr 27, 2004	9.352	9.667	9.351	9.667	2,202	+0.14(+1.43%)
Apr 26, 2004	9.536	9.536	9.498	9.531	4,037	+0.13(+1.33%)
Apr 23, 2004	9.346	9.406	9.346	9.406	917	-0.02(-0.23%)
Apr 22, 2004	9.536	9.536	9.302	9.427	6,422	-0.11(-1.14%)
Apr 21, 2004	9.264	9.536	9.253	9.536	53,033	+0.27(+2.88%)
Apr 20, 2004	9.329	9.585	9.209	9.269	65,512	-0.38(-3.90%)
Apr 19, 2004	9.645	9.645	9.645	9.645	917	+0.00(+0.00%)
Apr 16, 2004	9.536	9.673	9.269	9.645	7,523	-0.09(-0.90%)
Apr 15, 2004	9.733	9.733	9.733	9.733	183	+0.20(+2.12%)
Apr 14, 2004	9.536	9.596	9.531	9.531	2,936	+0.00(+0.00%)
Apr 13, 2004	9.537	9.722	9.302	9.531	4,954	-0.28(-2.83%)
Apr 12, 2004	9.809	9.809	9.798	9.809	2,936	-0.05(-0.55%)
Apr 08, 2004	9.809	9.885	9.760	9.863	4,587	-0.05(-0.55%)
Apr 07, 2004	9.803	9.918	9.689	9.918	10,276	+0.12(+1.22%)
Apr 06, 2004	9.428	9.852	9.428	9.798	8,441	+0.21(+2.16%)
Apr 05, 2004	8.991	9.618	8.599	9.591	8,991	-0.16(-1.68%)
Apr 02, 2004	9.803	9.803	9.498	9.754	1,651	+0.22(+2.29%)
Apr 01, 2004	9.030	9.809	9.030	9.536	10,092	-0.11(-1.13%)
Mar 31, 2004	8.692	9.645	8.692	9.645	21,470	+1.09(+12.74%)
Mar 30, 2004	8.174	8.686	8.120	8.555	29,361	+0.39(+4.74%)
Mar 29, 2004	8.098	8.174	8.098	8.169	5,505	+0.21(+2.60%)
Mar 26, 2004	7.961	7.961	7.961	7.961	0	+0.00(+0.00%)
Mar 25, 2004	7.929	8.092	7.929	7.961	5,688	+0.04(+0.48%)
Mar 24, 2004	7.918	7.934	7.918	7.923	2,018	-0.09(-1.09%)
Mar 23, 2004	8.120	8.120	8.011	8.011	11,928	-0.11(-1.34%)
Mar 22, 2004	8.120	8.120	8.065	8.120	1,101	-0.03(-0.33%)
Mar 19, 2004	7.640	8.174	7.640	8.147	9,909	-0.01(-0.07%)
Mar 18, 2004	7.956	8.163	7.847	8.152	35,784	+0.29(+3.67%)
Mar 17, 2004	8.174	8.256	7.863	7.863	7,707	-0.31(-3.80%)
Mar 16, 2004	8.256	8.256	8.174	8.174	2,202	+0.08(+1.01%)
Mar 15, 2004	7.902	8.310	7.902	8.092	15,047	+0.09(+1.09%)
Mar 12, 2004	7.945	8.011	7.902	8.005	20,736	+0.16(+2.01%)
Mar 11, 2004	7.956	7.956	7.629	7.847	11,561	-0.14(-1.71%)
Mar 10, 2004	7.977	7.983	7.918	7.983	5,505	+0.07(+0.83%)
Mar 09, 2004	7.891	7.983	7.891	7.918	20,919	+0.03(+0.41%)
Mar 08, 2004	7.754	7.885	7.754	7.885	550	+0.10(+1.33%)
Mar 05, 2004	7.629	7.782	7.531	7.782	6,422	+0.15(+2.00%)
Mar 04, 2004	7.738	7.738	7.629	7.629	5,321	+0.00(+0.00%)
Mar 03, 2004	7.624	7.629	7.624	7.629	2,018	+0.11(+1.45%)
Mar 02, 2004	7.629	7.629	7.449	7.520	3,670	-0.11(-1.43%)
Mar 01, 2004	7.635	7.635	7.629	7.629	1,835	-0.22(-2.78%)
Feb 27, 2004	7.308	7.874	7.308	7.847	7,523	-0.05(-0.62%)
Feb 26, 2004	7.939	7.940	7.896	7.896	8,257	+0.02(+0.21%)
Feb 25, 2004	7.635	7.945	7.635	7.880	2,018	+0.19(+2.41%)
Feb 24, 2004	7.694	7.694	7.684	7.694	48,813	+0.00(+0.00%)
Feb 23, 2004	7.694	7.874	7.694	7.694	17,433	-0.01(-0.07%)
Feb 20, 2004	7.983	7.983	7.700	7.700	11,377	-0.23(-2.89%)
Feb 19, 2004	7.891	7.983	7.874	7.929	8,441	+0.05(+0.69%)
Feb 18, 2004	7.912	8.060	7.793	7.874	45,693	-0.20(-2.50%)
Feb 17, 2004	7.765	8.092	7.765	8.076	50,648	+0.39(+5.11%)
Feb 13, 2004	7.684	7.684	7.684	7.684	5,505	-0.05(-0.70%)
Feb 12, 2004	7.853	7.863	7.738	7.738	40,922	-0.19(-2.41%)
Feb 11, 2004	7.978	8.092	7.902	7.929	19,635	-0.05(-0.61%)
Feb 10, 2004	7.951	8.092	7.912	7.978	43,491	-0.02(-0.27%)
Feb 09, 2004	7.738	8.310	7.738	8.000	81,294	+0.28(+3.67%)
Feb 06, 2004	7.711	7.716	7.711	7.716	5,505	+0.06(+0.78%)
Feb 05, 2004	7.651	7.656	7.651	7.656	4,037	-0.02(-0.28%)
Feb 04, 2004	7.678	7.678	7.678	7.678	0	+0.00(+0.00%)
Feb 03, 2004	7.684	7.684	7.678	7.678	2,018	-0.06(-0.77%)