Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.42	12.91	12.42	12.91	6,978	+0.52(+4.21%)
May 29, 2008	12.90	12.94	12.18	12.39	11,709	-0.06(-0.51%)
May 28, 2008	12.84	12.93	12.18	12.45	16,557	+0.04(+0.31%)
May 27, 2008	12.73	12.94	12.23	12.41	8,595	-0.60(-4.61%)
May 26, 2008	12.67	13.03	12.67	13.01	2,155	+0.00(+0.00%)
May 23, 2008	12.67	13.03	12.67	13.01	2,155	+0.25(+1.95%)
May 22, 2008	12.81	13.05	12.66	12.77	19,909	-0.38(-2.93%)
May 21, 2008	13.15	13.16	13.14	13.15	1,231	-0.00(-0.04%)
May 20, 2008	13.37	13.39	13.15	13.15	2,052	+0.05(+0.37%)
May 19, 2008	13.21	13.21	13.11	13.11	8,148	-0.27(-2.04%)
May 16, 2008	13.40	13.64	13.38	13.38	4,310	-0.26(-1.93%)
May 15, 2008	13.64	13.64	13.63	13.64	1,847	+0.22(+1.63%)
May 14, 2008	13.28	13.64	13.28	13.42	1,231	+0.12(+0.92%)
May 13, 2008	13.27	13.30	13.09	13.30	1,847	-0.10(-0.73%)
May 12, 2008	13.13	13.40	13.10	13.40	3,694	+0.37(+2.80%)
May 09, 2008	12.77	13.15	12.77	13.03	2,873	+0.35(+2.77%)
May 08, 2008	13.05	13.54	12.68	12.68	6,824	-0.42(-3.23%)
May 07, 2008	12.66	13.15	12.66	13.11	12,257	+0.69(+5.53%)
May 06, 2008	12.52	13.12	12.17	12.42	13,170	-0.62(-4.78%)
May 05, 2008	13.04	13.04	13.04	13.04	0	+0.00(+0.00%)
May 02, 2008	13.14	13.14	13.04	13.04	1,871	+0.40(+3.16%)
May 01, 2008	12.65	12.99	12.52	12.64	28,800	-0.23(-1.82%)
Apr 30, 2008	13.06	13.06	12.67	12.88	1,621	+0.03(+0.24%)
Apr 29, 2008	12.71	13.03	12.63	12.85	2,532	-0.06(-0.49%)
Apr 28, 2008	13.14	13.14	12.91	12.91	410	+0.16(+1.22%)
Apr 25, 2008	12.64	13.15	12.63	12.76	8,989	+0.13(+1.00%)
Apr 24, 2008	12.72	12.74	12.63	12.63	2,389	-0.01(-0.12%)
Apr 23, 2008	12.86	12.86	12.57	12.64	6,420	-0.44(-3.35%)
Apr 22, 2008	13.14	13.79	12.81	13.08	5,400	-0.06(-0.44%)
Apr 21, 2008	12.80	13.25	12.80	13.14	3,095	+0.46(+3.59%)
Apr 18, 2008	12.70	12.77	12.68	12.68	2,263	-0.09(-0.70%)
Apr 17, 2008	12.73	13.11	12.57	12.77	13,667	-0.23(-1.76%)
Apr 16, 2008	13.09	13.09	12.79	13.00	6,773	+0.07(+0.53%)
Apr 15, 2008	13.21	13.21	12.56	12.94	2,052	-0.14(-1.08%)
Apr 14, 2008	12.96	13.25	12.96	13.08	2,155	+0.48(+3.83%)
Apr 11, 2008	12.55	12.96	12.52	12.59	5,615	+0.20(+1.65%)
Apr 10, 2008	12.39	12.39	12.39	12.39	410	+0.15(+1.19%)
Apr 09, 2008	12.67	12.75	11.73	12.24	37,737	-0.43(-3.38%)
Apr 08, 2008	12.99	12.99	12.65	12.67	6,884	+0.03(+0.23%)
Apr 07, 2008	13.20	13.20	12.57	12.64	13,546	-0.31(-2.41%)
Apr 04, 2008	12.79	13.23	12.67	12.96	5,884	-0.02(-0.19%)
Apr 03, 2008	14.01	14.01	12.70	12.98	6,083	-1.15(-8.14%)
Apr 02, 2008	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Apr 01, 2008	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Mar 31, 2008	14.83	14.83	14.13	14.13	2,643	-0.05(-0.34%)
Mar 28, 2008	14.36	14.36	14.15	14.18	1,026	-0.19(-1.29%)
Mar 27, 2008	14.62	15.03	14.36	14.36	7,583	-0.25(-1.73%)
Mar 26, 2008	14.62	14.62	14.62	14.62	0	+0.00(+0.00%)
Mar 25, 2008	14.61	14.62	14.61	14.62	31,772	+0.00(+0.00%)
Mar 24, 2008	14.59	15.23	14.14	14.62	7,819	+0.34(+2.39%)
Mar 21, 2008	14.37	14.37	14.20	14.28	3,146	+0.00(+0.00%)
Mar 20, 2008	14.37	14.37	14.20	14.28	3,146	-0.09(-0.64%)
Mar 19, 2008	13.85	14.37	13.85	14.37	1,026	-0.22(-1.50%)
Mar 18, 2008	14.56	14.59	13.64	14.59	3,355	+0.22(+1.53%)
Mar 17, 2008	13.50	14.37	13.50	14.37	615	-0.22(-1.50%)
Mar 14, 2008	14.56	14.59	14.21	14.59	2,598	+0.21(+1.49%)
Mar 13, 2008	14.47	14.47	13.82	14.37	4,841	-0.41(-2.80%)
Mar 12, 2008	14.79	14.79	14.79	14.79	410	-0.37(-2.41%)
Mar 11, 2008	14.76	15.15	14.76	15.15	615	+0.39(+2.64%)
Mar 10, 2008	15.10	15.10	14.76	14.76	1,847	-0.36(-2.35%)
Mar 07, 2008	15.12	15.12	15.12	15.12	0	+0.00(+0.00%)
Mar 06, 2008	14.54	15.44	14.54	15.12	3,181	-0.05(-0.35%)
Mar 05, 2008	14.84	15.38	14.84	15.17	1,781	-0.21(-1.36%)
Mar 04, 2008	14.83	15.56	14.83	15.38	3,587	+0.25(+1.64%)