Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.71	14.82	14.59	14.63	12,955	+0.01(+0.07%)
May 27, 2005	14.99	15.09	14.62	14.62	5,138	-0.12(-0.81%)
May 26, 2005	15.26	15.34	14.73	14.73	9,784	-0.35(-2.35%)
May 25, 2005	14.70	15.73	14.70	15.09	4,492	+0.16(+1.10%)
May 24, 2005	15.49	15.08	14.74	14.93	4,220	+0.16(+1.10%)
May 23, 2005	14.72	15.26	14.72	14.76	11,089	+0.05(+0.33%)
May 20, 2005	14.44	15.00	14.39	14.71	18,921	-0.03(-0.19%)
May 19, 2005	14.71	14.79	14.71	14.74	8,349	-0.12(-0.80%)
May 18, 2005	15.00	15.00	14.71	14.86	6,606	-0.26(-1.73%)
May 17, 2005	15.26	15.55	14.81	15.12	8,729	-0.74(-4.69%)
May 16, 2005	16.99	16.99	15.80	15.87	4,774	-0.17(-1.07%)
May 13, 2005	16.02	16.07	15.90	16.04	2,391	+0.01(+0.07%)
May 12, 2005	16.95	16.95	15.84	16.03	8,101	-0.04(-0.27%)
May 11, 2005	16.26	16.26	15.89	16.07	10,201	+0.13(+0.82%)
May 10, 2005	15.67	15.94	15.67	15.94	1,912	+0.22(+1.42%)
May 09, 2005	16.99	16.99	15.67	15.72	26,021	-0.09(-0.55%)
May 06, 2005	16.02	16.03	15.80	15.80	4,567	+0.11(+0.69%)
May 05, 2005	15.87	15.91	15.59	15.69	6,496	-0.01(-0.07%)
May 04, 2005	16.21	16.22	15.71	15.71	19,160	-0.07(-0.45%)
May 03, 2005	16.29	16.29	15.78	15.78	3,172	+0.03(+0.18%)
May 02, 2005	16.08	16.10	15.00	15.75	9,175	-0.21(-1.30%)
Apr 29, 2005	16.45	16.45	14.30	15.96	38,259	+0.15(+0.97%)
Apr 28, 2005	16.51	16.51	15.26	15.80	56,595	-0.63(-3.81%)
Apr 27, 2005	16.50	16.50	16.43	16.43	1,101	+0.21(+1.31%)
Apr 26, 2005	16.62	16.62	15.86	16.22	1,756	-0.48(-2.90%)
Apr 25, 2005	15.80	17.02	15.80	16.70	5,250	+1.05(+6.71%)
Apr 22, 2005	15.61	16.63	15.61	15.65	10,617	-0.61(-3.75%)
Apr 21, 2005	17.35	17.35	16.09	16.26	11,115	-0.62(-3.68%)
Apr 20, 2005	16.88	16.88	16.88	16.88	0	+0.00(+0.00%)
Apr 19, 2005	16.62	16.88	15.82	16.88	24,773	+0.07(+0.42%)
Apr 18, 2005	17.03	17.03	16.81	16.81	10,826	-0.28(-1.66%)
Apr 15, 2005	17.32	17.32	17.09	17.09	4,958	-0.32(-1.85%)
Apr 14, 2005	17.58	17.59	17.32	17.42	2,202	-0.05(-0.31%)
Apr 13, 2005	17.54	17.55	17.32	17.47	6,648	+0.15(+0.88%)
Apr 12, 2005	16.89	17.47	16.89	17.32	6,611	+0.32(+1.86%)
Apr 11, 2005	17.09	17.45	16.59	17.00	7,142	+0.20(+1.17%)
Apr 08, 2005	16.71	16.98	16.71	16.81	18,242	-0.09(-0.52%)
Apr 07, 2005	16.84	17.18	16.84	16.89	10,935	-0.01(-0.08%)
Apr 06, 2005	17.33	17.33	16.81	16.91	4,967	-0.40(-2.28%)
Apr 05, 2005	17.34	17.77	17.30	17.30	7,248	+0.02(+0.09%)
Apr 04, 2005	17.49	17.93	17.12	17.29	11,583	-0.59(-3.29%)
Apr 01, 2005	18.52	18.52	17.82	17.87	22,345	-0.04(-0.23%)
Mar 31, 2005	17.03	18.53	16.21	17.92	20,040	+1.01(+5.98%)
Mar 30, 2005	17.45	17.45	16.42	16.90	17,449	-0.48(-2.79%)
Mar 29, 2005	17.70	17.71	17.17	17.39	4,763	-0.05(-0.28%)
Mar 28, 2005	17.45	17.74	17.00	17.44	12,513	+0.00(+0.00%)
Mar 24, 2005	17.38	17.74	17.11	17.44	32,853	+0.64(+3.80%)
Mar 23, 2005	16.89	17.40	16.29	16.80	60,253	-0.20(-1.19%)
Mar 22, 2005	17.00	17.11	16.88	17.00	70,035	-0.11(-0.64%)
Mar 21, 2005	19.07	19.07	16.35	17.11	94,574	+0.98(+6.05%)
Mar 18, 2005	17.71	18.52	16.06	16.14	98,767	-1.44(-8.21%)
Mar 17, 2005	18.52	18.70	17.58	17.58	14,075	-0.68(-3.73%)
Mar 16, 2005	18.15	18.91	18.15	18.26	34,492	-0.21(-1.15%)
Mar 15, 2005	18.61	19.32	18.42	18.47	27,098	-0.63(-3.31%)
Mar 14, 2005	19.56	19.88	18.72	19.11	31,713	-0.92(-4.60%)
Mar 11, 2005	19.94	20.07	19.74	20.03	9,050	-0.14(-0.68%)
Mar 10, 2005	20.52	20.53	20.16	20.16	22,597	-0.33(-1.62%)
Mar 09, 2005	20.63	20.65	20.46	20.50	25,406	-0.14(-0.66%)
Mar 08, 2005	20.71	20.73	20.57	20.63	61,489	-0.03(-0.13%)
Mar 07, 2005	20.43	20.68	20.43	20.66	5,899	+0.17(+0.82%)
Mar 04, 2005	20.59	20.59	20.43	20.49	2,569	+0.01(+0.03%)
Mar 03, 2005	20.77	20.77	20.30	20.48	4,121	-0.27(-1.32%)
Mar 02, 2005	20.46	20.92	20.46	20.76	15,198	+0.12(+0.56%)