Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.89	20.84	19.57	20.66	14,849	+0.63(+3.13%)
Feb 25, 2005	19.89	20.22	19.62	20.04	283,245	+0.15(+0.74%)
Feb 24, 2005	20.03	20.03	19.08	19.89	9,450	-0.20(-1.00%)
Feb 23, 2005	18.53	20.25	18.53	20.09	8,624	-0.07(-0.35%)
Feb 22, 2005	20.38	20.39	20.04	20.16	11,744	-0.42(-2.06%)
Feb 18, 2005	20.73	20.85	18.80	20.59	51,565	-0.36(-1.72%)
Feb 17, 2005	20.16	21.36	18.06	20.95	60,684	+0.73(+3.61%)
Feb 16, 2005	20.30	20.75	20.19	20.22	6,275	-0.33(-1.62%)
Feb 15, 2005	20.28	21.25	19.81	20.55	31,691	-0.08(-0.39%)
Feb 14, 2005	23.43	23.69	20.38	20.63	129,314	-2.19(-9.58%)
Feb 11, 2005	22.34	22.90	22.32	22.82	36,125	+0.47(+2.12%)
Feb 10, 2005	22.58	22.58	22.10	22.34	16,959	-0.18(-0.80%)
Feb 09, 2005	22.45	22.61	22.45	22.52	4,472	-0.09(-0.39%)
Feb 08, 2005	22.61	22.83	22.34	22.61	7,782	+0.08(+0.34%)
Feb 07, 2005	22.12	22.80	22.12	22.53	20,376	-0.08(-0.34%)
Feb 04, 2005	22.61	22.61	22.34	22.61	10,793	+0.27(+1.20%)
Feb 03, 2005	23.37	23.37	21.78	22.34	27,493	-0.48(-2.10%)
Feb 02, 2005	22.68	23.67	22.68	22.82	33,365	+0.21(+0.92%)
Feb 01, 2005	22.58	22.75	22.56	22.61	5,956	+0.49(+2.22%)
Jan 31, 2005	22.07	22.60	21.80	22.12	25,228	+0.22(+0.99%)
Jan 28, 2005	21.80	22.61	21.38	21.91	25,944	-0.23(-1.06%)
Jan 27, 2005	21.80	22.57	21.60	22.14	27,111	+0.34(+1.57%)
Jan 26, 2005	20.86	21.94	20.76	21.80	70,160	+0.90(+4.29%)
Jan 25, 2005	20.95	21.12	20.77	20.90	17,882	-0.02(-0.10%)
Jan 24, 2005	20.98	21.11	20.92	20.92	6,239	-0.03(-0.16%)
Jan 21, 2005	20.57	20.97	20.57	20.95	5,017	+0.13(+0.63%)
Jan 20, 2005	20.71	20.98	20.57	20.82	16,515	-0.13(-0.62%)
Jan 19, 2005	21.25	21.25	20.71	20.95	3,761	+0.21(+1.02%)
Jan 18, 2005	20.76	21.09	20.71	20.74	7,969	-0.13(-0.62%)
Jan 14, 2005	20.98	20.98	20.65	20.87	2,202	-0.09(-0.44%)
Jan 13, 2005	20.87	20.98	20.71	20.96	9,463	+0.00(+0.00%)
Jan 12, 2005	20.84	21.06	20.65	20.96	10,860	+0.14(+0.66%)
Jan 11, 2005	21.25	21.25	20.35	20.82	42,537	-0.37(-1.76%)
Jan 10, 2005	20.71	21.37	20.71	21.20	14,434	+0.60(+2.91%)
Jan 07, 2005	20.35	20.65	20.35	20.60	9,280	+0.03(+0.13%)
Jan 06, 2005	18.75	20.71	18.75	20.57	8,723	-0.14(-0.66%)
Jan 05, 2005	20.43	20.71	20.35	20.71	11,071	+0.03(+0.13%)
Jan 04, 2005	20.41	21.26	20.41	20.68	34,343	-0.03(-0.13%)
Jan 03, 2005	21.25	21.25	19.67	20.71	42,528	-0.65(-3.06%)
Dec 31, 2004	21.52	21.52	20.73	21.36	32,664	-0.01(-0.05%)
Dec 30, 2004	20.65	21.52	20.51	21.37	41,656	+0.87(+4.22%)
Dec 29, 2004	19.48	21.25	19.01	20.51	50,464	+1.54(+8.14%)
Dec 28, 2004	18.53	19.81	18.42	18.96	68,815	+0.96(+5.33%)
Dec 27, 2004	16.48	18.49	16.28	18.00	62,392	+1.60(+9.73%)
Dec 23, 2004	16.65	16.65	16.21	16.41	7,707	-0.25(-1.47%)
Dec 22, 2004	16.63	16.65	16.48	16.65	2,018	+0.22(+1.36%)
Dec 21, 2004	16.37	16.43	16.37	16.43	1,468	+0.30(+1.86%)
Dec 20, 2004	16.29	16.29	16.13	16.13	2,385	-0.25(-1.50%)
Dec 17, 2004	16.38	16.38	16.38	16.38	0	+0.00(+0.00%)
Dec 16, 2004	16.26	16.38	16.18	16.38	2,202	+0.38(+2.39%)
Dec 15, 2004	16.08	16.08	15.99	15.99	367	+0.02(+0.10%)
Dec 14, 2004	16.08	16.12	15.98	15.98	4,220	-0.10(-0.61%)
Dec 13, 2004	15.67	16.08	15.63	16.08	2,752	+0.00(+0.00%)
Dec 10, 2004	16.26	16.27	15.87	16.08	20,002	-0.21(-1.31%)
Dec 09, 2004	16.36	16.36	16.10	16.29	1,835	-0.08(-0.46%)
Dec 08, 2004	16.36	16.36	16.36	16.36	1,835	-0.01(-0.03%)
Dec 07, 2004	16.43	16.43	16.37	16.37	5,688	+0.00(+0.00%)
Dec 06, 2004	16.37	16.37	16.37	16.37	183	-0.02(-0.10%)
Dec 03, 2004	16.41	16.41	16.39	16.39	1,284	+0.01(+0.07%)
Dec 02, 2004	16.39	16.39	16.38	16.38	1,284	-0.03(-0.20%)