Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	16.08	16.32	16.08	16.32	2,211	+0.25(+1.53%)
Mar 30, 2006	16.07	16.08	16.07	16.07	5,872	+0.01(+0.06%)
Mar 29, 2006	16.06	16.06	16.06	16.06	0	+0.00(+0.00%)
Mar 28, 2006	16.07	16.07	15.82	16.06	1,101	-0.01(-0.07%)
Mar 27, 2006	16.08	16.08	16.08	16.08	0	+0.00(+0.00%)
Mar 24, 2006	16.07	16.08	16.06	16.08	3,112	-0.25(-1.50%)
Mar 23, 2006	16.32	16.32	16.32	16.32	183	+0.10(+0.60%)
Mar 21, 2006	16.34	16.34	16.05	16.22	4,237	+0.30(+1.88%)
Mar 20, 2006	16.16	16.32	15.92	15.92	5,453	-0.36(-2.19%)
Mar 17, 2006	16.30	16.32	16.28	16.28	2,569	+0.09(+0.59%)
Mar 16, 2006	15.97	16.27	15.94	16.18	4,382	-0.13(-0.80%)
Mar 15, 2006	15.31	16.32	15.31	16.32	1,835	+0.52(+3.28%)
Mar 14, 2006	15.80	15.80	15.80	15.80	0	+0.00(+0.00%)
Mar 13, 2006	15.80	15.80	15.80	15.80	356	-0.14(-0.89%)
Mar 10, 2006	15.94	15.94	15.94	15.94	0	+0.00(+0.00%)
Mar 09, 2006	16.29	16.29	15.92	15.94	1,009	-0.13(-0.81%)
Mar 08, 2006	15.94	16.07	15.94	16.07	367	-0.11(-0.71%)
Mar 07, 2006	16.21	16.21	15.29	16.18	3,394	-0.11(-0.70%)
Mar 06, 2006	16.11	16.30	16.08	16.30	1,284	-0.02(-0.13%)
Mar 03, 2006	16.35	16.35	16.18	16.32	3,670	-0.02(-0.13%)
Mar 02, 2006	16.34	16.34	16.34	16.34	2,936	+0.09(+0.54%)
Mar 01, 2006	16.60	16.62	16.17	16.26	9,569	-0.37(-2.20%)
Feb 28, 2006	15.80	16.62	15.94	16.62	7,707	+0.82(+5.17%)
Feb 27, 2006	16.23	16.23	15.80	15.80	4,037	-0.27(-1.66%)
Feb 24, 2006	16.06	16.07	15.90	16.07	2,202	-0.03(-0.20%)
Feb 23, 2006	16.17	16.17	16.03	16.10	550	-0.08(-0.51%)
Feb 22, 2006	16.11	16.55	16.11	16.18	2,936	+0.11(+0.71%)
Feb 21, 2006	16.07	16.07	16.06	16.07	917	-0.01(-0.07%)
Feb 17, 2006	16.13	16.13	15.57	16.08	5,477	-0.16(-0.97%)
Feb 16, 2006	16.04	16.32	16.04	16.24	2,385	+0.14(+0.88%)
Feb 15, 2006	15.82	16.73	15.56	16.10	18,369	-0.13(-0.81%)
Feb 14, 2006	14.92	16.23	14.71	16.23	5,989	+1.41(+9.49%)
Feb 13, 2006	14.90	15.02	14.82	14.82	6,331	-0.06(-0.42%)
Feb 10, 2006	14.71	14.90	14.71	14.88	5,688	+0.15(+1.05%)
Feb 09, 2006	14.71	14.73	14.71	14.73	4,495	+0.02(+0.11%)
Feb 08, 2006	14.75	14.75	14.71	14.71	37,881	-0.01(-0.07%)
Feb 07, 2006	14.86	14.86	14.72	14.72	8,821	-0.31(-2.07%)
Feb 06, 2006	14.86	15.21	14.86	15.03	1,284	-0.09(-0.61%)
Feb 03, 2006	14.71	15.14	14.71	15.13	8,795	+0.41(+2.82%)
Feb 02, 2006	14.82	14.82	14.71	14.71	10,415	+0.00(+0.00%)
Feb 01, 2006	14.71	15.09	14.70	14.71	54,215	-0.01(-0.04%)
Jan 31, 2006	14.85	14.88	14.52	14.72	9,329	-0.00(-0.03%)
Jan 30, 2006	14.71	14.97	14.71	14.72	1,376	-0.04(-0.30%)
Jan 27, 2006	14.77	14.82	14.77	14.77	1,651	+0.02(+0.11%)
Jan 26, 2006	15.00	15.00	14.75	14.75	1,148	-0.25(-1.64%)
Jan 25, 2006	15.12	15.12	15.00	15.00	1,101	-0.13(-0.83%)
Jan 24, 2006	15.12	15.12	15.12	15.12	1,651	+0.14(+0.91%)
Jan 23, 2006	14.90	15.12	14.76	14.99	1,651	-0.54(-3.51%)
Jan 20, 2006	14.97	15.59	14.93	15.53	4,802	-0.15(-0.94%)
Jan 19, 2006	15.34	16.07	14.96	15.68	11,432	+0.34(+2.24%)
Jan 18, 2006	15.33	15.33	15.33	15.33	0	+0.00(+0.00%)
Jan 17, 2006	15.47	15.50	15.15	15.33	4,404	+0.03(+0.21%)
Jan 13, 2006	15.29	15.30	15.10	15.30	600	+0.01(+0.04%)
Jan 12, 2006	15.07	15.42	15.07	15.30	917	-0.08(-0.50%)
Jan 11, 2006	15.31	15.42	14.44	15.37	3,637	+0.09(+0.61%)
Jan 10, 2006	14.57	15.51	14.57	15.28	2,668	-0.27(-1.73%)
Jan 09, 2006	15.55	15.55	15.55	15.55	367	-0.05(-0.32%)
Jan 06, 2006	15.69	16.27	15.10	15.60	9,942	-0.42(-2.63%)
Jan 05, 2006	15.76	16.05	15.76	16.02	1,468	+0.33(+2.10%)
Jan 04, 2006	15.20	15.73	15.20	15.69	3,761	+0.43(+2.82%)