Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.31	14.66	14.07	14.50	17,867	+0.20(+1.37%)
Jul 28, 2006	14.65	14.65	13.64	14.30	11,329	-0.33(-2.24%)
Jul 27, 2006	13.76	14.65	13.76	14.63	1,650	+0.67(+4.76%)
Jul 26, 2006	13.76	13.97	13.76	13.97	3,111	-0.21(-1.46%)
Jul 25, 2006	14.22	14.22	13.93	14.17	1,995	-0.02(-0.11%)
Jul 24, 2006	14.53	14.53	13.96	14.19	3,301	-0.08(-0.54%)
Jul 21, 2006	14.23	14.49	14.09	14.27	2,568	-0.24(-1.65%)
Jul 20, 2006	14.10	14.60	13.22	14.51	13,347	+0.63(+4.56%)
Jul 19, 2006	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Jul 18, 2006	13.87	13.88	13.87	13.87	1,100	+0.04(+0.32%)
Jul 17, 2006	13.93	14.33	13.83	13.83	8,254	-0.33(-2.35%)
Jul 14, 2006	14.49	15.04	14.16	14.16	10,678	-0.39(-2.70%)
Jul 13, 2006	14.78	14.81	14.42	14.55	9,816	-0.33(-2.20%)
Jul 12, 2006	14.95	14.95	14.81	14.88	2,201	+0.07(+0.48%)
Jul 11, 2006	14.96	14.96	14.81	14.81	3,443	-0.18(-1.20%)
Jul 10, 2006	15.25	15.25	14.99	14.99	660	-0.27(-1.75%)
Jul 07, 2006	15.02	15.26	15.02	15.26	733	-0.08(-0.50%)
Jul 06, 2006	15.33	15.33	15.33	15.33	0	+0.00(+0.00%)
Jul 05, 2006	15.33	15.33	15.33	15.33	183	+0.18(+1.19%)
Jul 03, 2006	15.15	15.15	15.15	15.15	183	-0.21(-1.35%)
Jun 30, 2006	15.03	15.36	15.03	15.36	3,375	+0.48(+3.22%)
Jun 29, 2006	14.94	14.95	14.88	14.88	5,503	+0.10(+0.70%)
Jun 28, 2006	15.06	15.63	14.78	14.78	2,091	-0.59(-3.83%)
Jun 27, 2006	15.37	15.37	15.37	15.37	304	-0.02(-0.11%)
Jun 23, 2006	15.38	15.38	15.38	15.38	0	+0.00(+0.00%)
Jun 22, 2006	15.38	15.38	15.38	15.38	0	+0.00(+0.00%)
Jun 21, 2006	15.38	15.39	15.15	15.38	1,293	+0.26(+1.69%)
Jun 20, 2006	15.26	15.50	14.87	15.13	7,211	-0.19(-1.25%)
Jun 19, 2006	15.51	15.54	15.32	15.32	4,017	-0.25(-1.60%)
Jun 16, 2006	15.46	15.57	15.46	15.57	917	+0.11(+0.73%)
Jun 15, 2006	15.42	15.85	15.39	15.45	3,916	-0.56(-3.51%)
Jun 14, 2006	16.32	16.32	15.89	16.02	2,208	+0.66(+4.30%)
Jun 13, 2006	15.24	15.36	15.15	15.36	2,201	-0.05(-0.32%)
Jun 12, 2006	15.63	15.63	15.12	15.41	3,859	+0.00(+0.00%)
Jun 09, 2006	15.52	15.60	15.41	15.41	4,035	-0.12(-0.77%)
Jun 08, 2006	16.05	16.31	15.53	15.53	7,458	-0.80(-4.88%)
Jun 07, 2006	16.32	16.32	16.32	16.32	183	-0.03(-0.19%)
Jun 06, 2006	16.35	16.35	16.35	16.35	183	+0.27(+1.70%)
Jun 05, 2006	16.35	16.35	15.96	16.08	1,650	-0.27(-1.67%)
Jun 02, 2006	16.21	16.35	16.21	16.35	550	+0.17(+1.04%)
Jun 01, 2006	16.27	16.27	15.42	16.18	733	+0.19(+1.16%)
May 31, 2006	16.24	16.24	16.00	16.00	366	-0.35(-2.13%)
May 30, 2006	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
May 26, 2006	16.35	16.35	16.35	16.35	183	-0.01(-0.03%)
May 25, 2006	16.34	16.35	16.34	16.35	376	+0.25(+1.56%)
May 24, 2006	16.08	16.53	16.08	16.10	11,755	-0.16(-1.01%)
May 23, 2006	15.05	16.27	15.01	16.27	13,714	+1.25(+8.31%)
May 22, 2006	15.02	15.34	15.02	15.02	856	-0.24(-1.57%)
May 19, 2006	15.40	15.66	15.11	15.26	20,637	-0.41(-2.61%)
May 18, 2006	15.81	15.81	15.42	15.67	13,215	-0.41(-2.54%)
May 17, 2006	16.26	16.26	15.81	16.08	3,854	-0.20(-1.23%)
May 16, 2006	16.63	16.63	16.28	16.28	2,293	-0.35(-2.11%)
May 15, 2006	16.41	16.63	16.41	16.63	1,100	+0.01(+0.03%)
May 12, 2006	16.62	16.62	16.62	16.62	0	+0.00(+0.00%)
May 11, 2006	16.60	16.62	16.36	16.62	2,348	+0.27(+1.63%)
May 10, 2006	16.48	16.63	16.35	16.35	2,476	-0.27(-1.64%)
May 09, 2006	16.35	16.63	16.35	16.63	2,537	+0.08(+0.49%)
May 08, 2006	16.35	16.57	16.35	16.54	1,306	+0.19(+1.17%)
May 05, 2006	16.14	16.35	16.14	16.35	917	+0.11(+0.71%)
May 04, 2006	16.35	16.35	15.89	16.24	1,650	+0.06(+0.37%)
May 03, 2006	16.08	16.35	16.06	16.18	1,467	-0.17(-1.07%)
May 02, 2006	16.26	16.35	16.26	16.35	366	+0.01(+0.03%)