Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.24	16.24	15.99	15.99	367	-0.35(-2.13%)
May 30, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
May 26, 2006	16.34	16.34	16.34	16.34	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	11,759	-0.16(-1.00%)
May 23, 2006	15.04	16.26	15.00	16.26	13,719	+1.25(+8.31%)
May 22, 2006	15.02	15.33	15.01	15.01	856	-0.24(-1.57%)
May 19, 2006	15.39	15.66	15.10	15.25	20,644	-0.41(-2.61%)
May 18, 2006	15.80	15.80	15.42	15.66	13,219	-0.41(-2.54%)
May 17, 2006	16.25	16.25	15.80	16.07	3,855	-0.20(-1.23%)
May 16, 2006	16.62	16.62	16.27	16.27	2,293	-0.35(-2.11%)
May 15, 2006	16.40	16.62	16.40	16.62	1,101	+0.01(+0.03%)
May 12, 2006	16.62	16.62	16.62	16.62	0	+0.00(+0.00%)
May 11, 2006	16.59	16.62	16.36	16.62	2,348	+0.27(+1.63%)
May 10, 2006	16.47	16.62	16.35	16.35	2,477	-0.27(-1.64%)
May 09, 2006	16.35	16.62	16.35	16.62	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(+0.70%)
May 04, 2006	16.34	16.35	15.88	16.23	1,651	+0.06(+0.37%)
May 03, 2006	16.08	16.35	16.06	16.17	1,468	-0.17(-1.07%)
May 02, 2006	16.25	16.35	16.25	16.35	367	+0.01(+0.03%)
May 01, 2006	16.19	16.52	16.02	16.34	2,569	-0.19(-1.12%)
Apr 28, 2006	16.46	16.62	16.46	16.53	3,119	+0.00(+0.00%)
Apr 27, 2006	16.62	16.62	16.53	16.53	734	+0.14(+0.83%)
Apr 26, 2006	16.62	16.62	16.39	16.39	550	-0.13(-0.79%)
Apr 25, 2006	16.52	16.52	16.52	16.52	367	-0.07(-0.39%)
Apr 24, 2006	16.15	16.62	16.15	16.59	2,429	-0.03(-0.20%)
Apr 21, 2006	16.37	16.62	16.02	16.62	1,376	+0.27(+1.67%)
Apr 20, 2006	16.14	16.35	16.10	16.35	917	-0.09(-0.56%)
Apr 19, 2006	16.24	16.61	16.08	16.44	9,074	+0.24(+1.48%)
Apr 18, 2006	16.21	16.24	16.09	16.20	2,323	+0.07(+0.44%)
Apr 17, 2006	16.13	16.13	16.13	16.13	367	-0.08(-0.50%)
Apr 13, 2006	16.16	16.24	16.13	16.21	8,334	+0.03(+0.20%)
Apr 12, 2006	16.16	16.23	16.08	16.18	1,284	+0.02(+0.10%)
Apr 11, 2006	16.18	16.18	16.16	16.16	385	-0.06(-0.40%)
Apr 10, 2006	16.11	16.24	16.08	16.23	6,301	-0.09(-0.57%)
Apr 07, 2006	16.20	16.32	16.20	16.32	556	+0.14(+0.84%)
Apr 06, 2006	16.04	16.32	16.04	16.18	2,403	+0.07(+0.41%)
Apr 05, 2006	16.28	16.28	16.12	16.12	3,303	-0.20(-1.20%)
Apr 04, 2006	16.21	16.32	15.94	16.32	12,621	-0.01(-0.03%)
Apr 03, 2006	16.32	16.32	15.99	16.32	734	+0.00(+0.00%)
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%)