Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.10	18.10	17.53	17.78	22,655	+0.01(+0.05%)
Jul 30, 2007	17.12	17.81	16.90	17.77	16,627	+0.37(+2.13%)
Jul 27, 2007	17.44	17.75	17.17	17.40	26,682	-0.40(-2.27%)
Jul 26, 2007	17.93	18.10	17.43	17.80	15,149	+0.03(+0.16%)
Jul 25, 2007	18.07	18.17	17.66	17.77	26,856	-0.40(-2.20%)
Jul 24, 2007	18.15	18.18	17.91	18.17	24,213	-0.01(-0.05%)
Jul 23, 2007	18.03	18.47	17.58	18.18	23,784	-0.15(-0.82%)
Jul 20, 2007	18.33	18.33	17.78	18.33	57,381	+0.31(+1.70%)
Jul 19, 2007	18.04	18.46	17.91	18.03	34,050	-0.00(-0.03%)
Jul 18, 2007	18.26	18.27	17.91	18.03	28,874	-0.07(-0.38%)
Jul 17, 2007	18.23	18.23	17.97	18.10	6,978	+0.00(+0.00%)
Jul 16, 2007	18.44	18.47	17.94	18.10	10,662	+0.19(+1.09%)
Jul 13, 2007	18.36	18.37	17.91	17.91	24,629	-0.07(-0.41%)
Jul 12, 2007	17.91	18.34	17.88	17.98	105,571	+0.00(+0.00%)
Jul 11, 2007	17.92	17.98	17.80	17.98	36,380	+0.07(+0.41%)
Jul 10, 2007	17.95	17.96	17.84	17.91	14,158	+0.01(+0.08%)
Jul 09, 2007	18.00	18.03	17.84	17.89	12,628	-0.11(-0.62%)
Jul 06, 2007	17.91	18.02	17.91	18.00	20,890	-0.02(-0.14%)
Jul 05, 2007	18.27	18.27	17.42	18.03	11,935	-0.04(-0.24%)
Jul 03, 2007	17.59	18.27	17.28	18.07	8,788	-0.08(-0.43%)
Jul 02, 2007	18.03	18.27	18.03	18.15	21,245	+0.13(+0.70%)
Jun 29, 2007	17.42	18.29	17.42	18.02	31,690	+0.61(+3.53%)
Jun 28, 2007	17.20	17.41	17.13	17.41	18,308	+0.19(+1.07%)
Jun 27, 2007	17.09	17.29	17.09	17.22	29,494	+0.07(+0.43%)
Jun 26, 2007	17.15	17.20	16.99	17.15	18,880	+0.00(+0.00%)
Jun 25, 2007	17.15	17.17	16.93	17.15	18,367	-0.14(-0.82%)
Jun 22, 2007	17.19	17.29	16.98	17.29	22,452	+0.20(+1.17%)
Jun 21, 2007	17.15	17.29	17.09	17.09	19,693	-0.06(-0.34%)
Jun 20, 2007	17.13	17.17	17.10	17.15	23,193	+0.02(+0.14%)
Jun 19, 2007	17.13	17.20	17.10	17.13	13,751	+0.05(+0.29%)
Jun 18, 2007	17.10	17.17	16.86	17.08	55,006	-0.02(-0.14%)
Jun 15, 2007	17.10	17.17	17.05	17.10	70,400	+0.00(+0.00%)
Jun 14, 2007	17.03	17.10	17.03	17.10	1,231	+0.00(+0.00%)
Jun 13, 2007	17.10	17.18	16.64	17.10	32,429	+0.02(+0.11%)
Jun 12, 2007	16.81	17.29	16.63	17.08	28,324	-0.00(-0.03%)
Jun 11, 2007	16.86	17.25	16.76	17.09	27,585	+0.09(+0.54%)
Jun 08, 2007	16.90	17.00	16.57	16.99	26,555	-0.01(-0.06%)
Jun 07, 2007	16.99	17.00	16.57	17.00	9,256	+0.29(+1.75%)
Jun 06, 2007	17.03	17.03	16.48	16.71	9,521	-0.32(-1.86%)
Jun 05, 2007	17.03	17.03	17.03	17.03	0	+0.00(+0.00%)
Jun 04, 2007	17.03	17.03	17.03	17.03	1,436	+0.00(+0.00%)
Jun 01, 2007	17.03	17.03	16.94	17.03	3,341	+0.00(+0.00%)
May 31, 2007	16.97	17.05	16.88	17.03	9,139	-0.02(-0.14%)
May 30, 2007	17.05	17.05	17.05	17.05	1,853	+0.17(+1.02%)
May 29, 2007	17.15	17.29	16.68	16.88	26,479	-0.27(-1.60%)
May 25, 2007	17.18	17.18	16.52	17.16	8,784	+0.10(+0.61%)
May 24, 2007	16.80	17.20	16.80	17.05	17,632	+0.24(+1.42%)
May 23, 2007	16.68	17.23	16.31	16.81	63,204	+0.27(+1.65%)
May 22, 2007	16.31	16.65	16.31	16.54	2,462	+0.46(+2.85%)
May 21, 2007	16.03	16.39	15.59	16.08	118,408	-0.26(-1.61%)
May 18, 2007	17.04	17.04	16.18	16.35	28,952	-0.37(-2.19%)
May 17, 2007	16.93	16.93	16.27	16.71	6,362	-0.22(-1.32%)
May 16, 2007	17.06	17.08	16.94	16.94	3,899	+0.05(+0.29%)
May 15, 2007	16.94	16.95	16.89	16.89	3,283	+0.06(+0.38%)
May 14, 2007	16.66	16.87	16.66	16.82	3,489	+0.20(+1.23%)
May 11, 2007	16.59	16.66	15.91	16.62	5,746	+0.27(+1.64%)
May 10, 2007	16.71	16.71	16.10	16.35	15,083	-0.40(-2.41%)
May 09, 2007	17.04	17.04	16.76	16.76	21,961	-0.18(-1.04%)
May 08, 2007	16.72	17.05	16.69	16.93	20,192	-0.09(-0.52%)
May 07, 2007	17.05	17.05	16.76	17.02	2,877	+0.11(+0.63%)
May 04, 2007	16.71	17.07	16.57	16.91	22,487	+0.10(+0.61%)
May 03, 2007	16.81	17.07	16.67	16.81	22,599	-0.18(-1.06%)
May 02, 2007	16.71	17.04	16.71	16.99	15,360	-0.08(-0.46%)