Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.98	17.03	16.24	17.03	917	+0.54(+3.27%)
Sep 29, 2005	16.35	16.49	16.35	16.49	917	+0.28(+1.71%)
Sep 28, 2005	16.06	16.21	16.06	16.21	759	-0.01(-0.03%)
Sep 27, 2005	16.30	16.59	16.22	16.22	1,467	-0.40(-2.39%)
Sep 26, 2005	16.32	16.62	16.32	16.62	917	-0.06(-0.36%)
Sep 23, 2005	16.68	16.69	16.67	16.68	917	+0.29(+1.80%)
Sep 22, 2005	16.83	16.83	16.38	16.38	937	+0.00(+0.00%)
Sep 21, 2005	17.34	17.34	16.38	16.38	9,806	-0.94(-5.43%)
Sep 20, 2005	16.98	17.32	16.98	17.32	366	+0.34(+2.01%)
Sep 19, 2005	16.78	16.98	16.78	16.98	366	+0.08(+0.48%)
Sep 16, 2005	16.90	16.90	16.90	16.90	295	-0.06(-0.34%)
Sep 15, 2005	16.94	16.96	16.94	16.96	733	+0.02(+0.11%)
Sep 14, 2005	16.97	16.98	16.79	16.94	2,017	-0.21(-1.22%)
Sep 13, 2005	16.90	17.15	16.75	17.15	2,201	+0.15(+0.89%)
Sep 12, 2005	17.00	17.00	17.00	17.00	183	-0.42(-2.41%)
Sep 09, 2005	16.81	17.42	16.81	17.42	1,063	+0.01(+0.06%)
Sep 08, 2005	16.98	17.41	16.98	17.41	2,582	+0.77(+4.66%)
Sep 07, 2005	16.98	17.15	16.63	16.63	4,587	-0.33(-1.94%)
Sep 06, 2005	16.59	16.98	16.59	16.96	4,919	+0.49(+3.00%)
Sep 02, 2005	16.48	16.49	16.42	16.47	1,441	+0.11(+0.69%)
Sep 01, 2005	16.35	16.44	16.35	16.35	733	-0.02(-0.10%)
Aug 31, 2005	16.02	16.37	16.02	16.37	2,227	+0.02(+0.12%)
Aug 30, 2005	16.35	16.37	15.81	16.35	4,213	+0.20(+1.23%)
Aug 29, 2005	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Aug 26, 2005	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Aug 25, 2005	16.32	16.35	16.15	16.15	1,284	+0.14(+0.85%)
Aug 24, 2005	16.18	16.26	16.02	16.02	550	-0.27(-1.64%)
Aug 23, 2005	15.81	16.32	15.81	16.28	14,468	+0.15(+0.95%)
Aug 22, 2005	15.87	16.13	15.87	16.13	1,467	+0.01(+0.03%)
Aug 19, 2005	15.81	16.32	15.81	16.12	5,319	-0.22(-1.33%)
Aug 18, 2005	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Aug 17, 2005	16.11	16.34	16.00	16.34	13,807	+0.09(+0.56%)
Aug 16, 2005	16.88	16.88	15.81	16.25	8,341	-0.15(-0.89%)
Aug 15, 2005	16.90	16.90	16.08	16.40	13,646	-0.50(-2.94%)
Aug 12, 2005	16.90	17.09	16.89	16.89	3,852	-0.24(-1.38%)
Aug 11, 2005	17.13	17.13	17.13	17.13	0	+0.00(+0.00%)
Aug 10, 2005	17.30	17.30	17.13	17.13	733	-0.48(-2.71%)
Aug 09, 2005	16.76	17.61	16.45	17.61	3,852	+0.61(+3.59%)
Aug 08, 2005	17.20	17.20	16.90	17.00	550	-0.27(-1.58%)
Aug 05, 2005	17.57	17.57	17.27	17.27	1,650	-0.34(-1.92%)
Aug 04, 2005	17.57	17.71	17.57	17.61	2,384	+0.02(+0.11%)
Aug 03, 2005	17.56	17.66	17.34	17.59	3,393	+0.10(+0.57%)
Aug 02, 2005	17.09	17.52	17.09	17.49	1,100	+0.45(+2.66%)
Aug 01, 2005	17.22	17.32	16.65	17.04	19,204	+0.12(+0.71%)
Jul 29, 2005	17.18	17.38	16.68	16.92	7,337	+0.04(+0.26%)
Jul 28, 2005	16.94	17.44	16.76	16.87	16,553	-0.15(-0.86%)
Jul 27, 2005	16.74	17.44	16.74	17.02	5,503	+0.21(+1.28%)
Jul 26, 2005	16.50	16.80	16.36	16.80	3,235	+0.08(+0.48%)
Jul 25, 2005	17.39	17.51	16.72	16.72	2,201	-0.99(-5.58%)
Jul 22, 2005	17.72	17.72	17.37	17.71	2,296	-0.00(-0.02%)
Jul 21, 2005	17.84	17.85	17.72	17.72	1,269	+0.26(+1.47%)
Jul 20, 2005	18.53	18.53	17.44	17.46	6,664	-1.07(-5.78%)
Jul 19, 2005	18.85	19.08	18.46	18.53	9,175	-0.32(-1.72%)
Jul 18, 2005	17.17	18.86	17.17	18.86	7,337	+1.41(+8.09%)
Jul 15, 2005	16.84	17.44	16.49	17.44	8,254	+0.61(+3.63%)
Jul 14, 2005	15.73	17.22	15.67	16.83	9,773	+1.02(+6.45%)
Jul 13, 2005	15.62	15.81	15.54	15.81	10,454	+0.44(+2.87%)
Jul 12, 2005	15.96	15.96	15.26	15.37	27,954	+0.26(+1.69%)
Jul 11, 2005	15.12	15.12	15.12	15.12	0	+0.00(+0.00%)
Jul 08, 2005	15.13	15.26	15.12	15.12	9,722	+0.26(+1.72%)
Jul 07, 2005	15.26	15.27	14.81	14.86	2,935	-0.15(-0.98%)
Jul 06, 2005	14.23	15.01	14.23	15.01	5,673	-0.15(-1.01%)
Jul 05, 2005	15.26	15.32	14.64	15.16	4,402	-0.18(-1.20%)