Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.72	14.82	14.59	14.63	12,951	+0.01(+0.07%)
May 27, 2005	14.99	15.10	14.62	14.62	5,136	-0.12(-0.81%)
May 26, 2005	15.26	15.34	14.74	14.74	9,781	-0.35(-2.35%)
May 25, 2005	14.70	15.73	14.70	15.09	4,490	+0.16(+1.10%)
May 24, 2005	15.49	15.08	14.74	14.93	4,219	+0.16(+1.10%)
May 23, 2005	14.73	15.26	14.73	14.77	11,085	+0.05(+0.33%)
May 20, 2005	14.45	15.01	14.39	14.72	18,914	-0.03(-0.19%)
May 19, 2005	14.72	14.80	14.72	14.75	8,346	-0.12(-0.80%)
May 18, 2005	15.00	15.00	14.72	14.87	6,603	-0.26(-1.73%)
May 17, 2005	15.26	15.56	14.81	15.13	8,726	-0.74(-4.68%)
May 16, 2005	16.99	16.99	15.81	15.87	4,773	-0.17(-1.07%)
May 13, 2005	16.03	16.08	15.90	16.04	2,390	+0.01(+0.07%)
May 12, 2005	16.95	16.95	15.85	16.03	8,099	-0.04(-0.27%)
May 11, 2005	16.26	16.26	15.90	16.08	10,197	+0.13(+0.82%)
May 10, 2005	15.68	15.95	15.68	15.95	1,911	+0.22(+1.42%)
May 09, 2005	16.99	16.99	15.68	15.72	26,012	-0.09(-0.55%)
May 06, 2005	16.03	16.03	15.81	15.81	4,565	+0.11(+0.69%)
May 05, 2005	15.88	15.92	15.59	15.70	6,493	-0.01(-0.07%)
May 04, 2005	16.21	16.22	15.71	15.71	19,153	-0.07(-0.45%)
May 03, 2005	16.29	16.29	15.78	15.78	3,171	+0.03(+0.18%)