Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.09	18.09	17.52	17.77	22,663	+0.01(+0.05%)
Jul 30, 2007	17.11	17.80	16.90	17.76	16,633	+0.37(+2.13%)
Jul 27, 2007	17.44	17.75	17.16	17.39	26,691	-0.40(-2.27%)
Jul 26, 2007	17.92	18.09	17.42	17.80	15,154	+0.03(+0.16%)
Jul 25, 2007	18.06	18.17	17.66	17.77	26,866	-0.40(-2.20%)
Jul 24, 2007	18.14	18.18	17.90	18.17	24,221	-0.01(-0.05%)
Jul 23, 2007	18.03	18.46	17.58	18.18	23,792	-0.15(-0.82%)
Jul 20, 2007	18.32	18.33	17.78	18.33	57,401	+0.31(+1.70%)
Jul 19, 2007	18.03	18.45	17.90	18.02	34,062	-0.00(-0.03%)
Jul 18, 2007	18.25	18.26	17.90	18.03	28,884	-0.07(-0.38%)
Jul 17, 2007	18.22	18.22	17.96	18.09	6,980	+0.00(+0.00%)
Jul 16, 2007	18.43	18.46	17.94	18.09	10,666	+0.19(+1.09%)
Jul 13, 2007	18.36	18.36	17.90	17.90	24,638	-0.07(-0.41%)
Jul 12, 2007	17.91	18.34	17.87	17.97	105,609	+0.00(+0.00%)
Jul 11, 2007	17.92	17.97	17.80	17.97	36,393	+0.07(+0.41%)
Jul 10, 2007	17.94	17.96	17.83	17.90	14,163	+0.01(+0.08%)
Jul 09, 2007	18.00	18.02	17.84	17.88	12,633	-0.11(-0.62%)
Jul 06, 2007	17.90	18.02	17.90	18.00	20,897	-0.02(-0.13%)
Jul 05, 2007	18.26	18.26	17.42	18.02	11,939	-0.04(-0.24%)
Jul 03, 2007	17.59	18.26	17.28	18.06	8,791	-0.08(-0.43%)
Jul 02, 2007	18.02	18.26	18.02	18.14	21,252	+0.13(+0.70%)
Jun 29, 2007	17.41	18.29	17.41	18.02	31,701	+0.61(+3.53%)
Jun 28, 2007	17.19	17.40	17.12	17.40	18,314	+0.19(+1.08%)
Jun 27, 2007	17.08	17.29	17.08	17.22	29,504	+0.07(+0.43%)
Jun 26, 2007	17.14	17.19	16.99	17.14	18,887	+0.00(+0.00%)
Jun 25, 2007	17.14	17.17	16.92	17.14	18,374	-0.14(-0.82%)
Jun 22, 2007	17.19	17.29	16.97	17.29	22,460	+0.20(+1.17%)
Jun 21, 2007	17.15	17.29	17.08	17.09	19,700	-0.06(-0.34%)
Jun 20, 2007	17.12	17.17	17.10	17.14	23,201	+0.02(+0.14%)
Jun 19, 2007	17.12	17.19	17.10	17.12	13,756	+0.05(+0.29%)
Jun 18, 2007	17.10	17.17	16.86	17.07	55,026	-0.02(-0.14%)
Jun 15, 2007	17.09	17.17	17.05	17.10	70,425	+0.00(+0.00%)
Jun 14, 2007	17.02	17.10	17.02	17.10	1,231	+0.00(+0.00%)
Jun 13, 2007	17.09	17.18	16.64	17.10	32,440	+0.02(+0.11%)
Jun 12, 2007	16.80	17.28	16.62	17.08	28,334	-0.00(-0.03%)
Jun 11, 2007	16.86	17.24	16.75	17.08	27,595	+0.09(+0.54%)
Jun 08, 2007	16.89	16.99	16.56	16.99	26,564	-0.01(-0.06%)
Jun 07, 2007	16.99	17.00	16.56	17.00	9,259	+0.29(+1.75%)
Jun 06, 2007	17.02	17.02	16.48	16.71	9,524	-0.32(-1.86%)
Jun 05, 2007	17.02	17.02	17.02	17.02	0	+0.00(+0.00%)
Jun 04, 2007	17.02	17.02	17.02	17.02	1,437	+0.00(+0.00%)
Jun 01, 2007	17.02	17.02	16.93	17.02	3,342	+0.00(+0.00%)
May 31, 2007	16.96	17.05	16.88	17.02	9,142	-0.02(-0.14%)
May 30, 2007	17.04	17.05	17.04	17.05	1,854	+0.17(+1.02%)
May 29, 2007	17.14	17.29	16.67	16.88	26,488	-0.27(-1.60%)
May 25, 2007	17.17	17.17	16.52	17.15	8,787	+0.10(+0.61%)
May 24, 2007	16.80	17.19	16.80	17.05	17,639	+0.24(+1.42%)
May 23, 2007	16.67	17.22	16.31	16.81	63,226	+0.27(+1.65%)
May 22, 2007	16.30	16.64	16.30	16.54	2,463	+0.46(+2.85%)
May 21, 2007	16.03	16.38	15.59	16.08	118,449	-0.26(-1.61%)
May 18, 2007	17.03	17.03	16.17	16.34	28,962	-0.37(-2.19%)
May 17, 2007	16.92	16.92	16.26	16.71	6,364	-0.22(-1.32%)
May 16, 2007	17.06	17.07	16.93	16.93	3,901	+0.05(+0.29%)
May 15, 2007	16.93	16.95	16.88	16.88	3,285	+0.06(+0.38%)
May 14, 2007	16.65	16.87	16.65	16.82	3,490	+0.20(+1.23%)
May 11, 2007	16.59	16.65	15.91	16.61	5,749	+0.27(+1.64%)
May 10, 2007	16.71	16.71	16.10	16.35	15,089	-0.40(-2.41%)
May 09, 2007	17.03	17.03	16.75	16.75	21,969	-0.18(-1.04%)
May 08, 2007	16.71	17.04	16.69	16.92	20,199	-0.09(-0.51%)
May 07, 2007	17.04	17.04	16.75	17.01	2,878	+0.11(+0.63%)
May 04, 2007	16.71	17.06	16.56	16.91	22,495	+0.10(+0.61%)
May 03, 2007	16.80	17.07	16.66	16.80	22,607	-0.18(-1.06%)
May 02, 2007	16.71	17.03	16.71	16.98	15,366	-0.08(-0.46%)