Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	16.46	18.22	16.45	16.78	7,024	-0.97(-5.46%)
Feb 28, 2008	16.46	18.14	16.46	17.75	2,202	+0.56(+3.24%)
Feb 27, 2008	17.44	17.91	17.01	17.20	3,277	-0.24(-1.36%)
Feb 26, 2008	17.34	17.43	17.22	17.43	2,018	+0.54(+3.19%)
Feb 25, 2008	16.55	17.45	16.43	16.89	5,029	+0.17(+1.04%)
Feb 22, 2008	17.10	17.23	16.72	16.72	5,413	-0.73(-4.18%)
Feb 21, 2008	17.39	17.45	17.30	17.45	5,863	+0.52(+3.06%)
Feb 20, 2008	17.84	17.84	16.76	16.93	2,752	-0.35(-2.05%)
Feb 19, 2008	18.18	18.18	17.29	17.29	4,044	-0.21(-1.18%)
Feb 18, 2008	17.32	17.59	17.32	17.49	1,835	+0.00(+0.00%)
Feb 15, 2008	17.32	17.59	17.32	17.49	1,835	+0.17(+1.01%)
Feb 14, 2008	18.25	18.25	17.03	17.32	3,908	-0.62(-3.43%)
Feb 13, 2008	17.67	18.26	17.63	17.93	6,718	-0.05(-0.27%)
Feb 12, 2008	18.50	18.50	17.75	17.98	5,138	+0.14(+0.76%)
Feb 11, 2008	17.57	17.88	17.43	17.85	8,461	-0.52(-2.82%)
Feb 08, 2008	18.53	18.53	18.35	18.36	5,872	-0.04(-0.21%)
Feb 07, 2008	17.93	18.41	17.93	18.40	781	+0.35(+1.93%)
Feb 06, 2008	18.12	18.12	17.98	18.05	3,303	+0.26(+1.47%)
Feb 05, 2008	17.79	17.81	17.79	17.79	3,303	-0.31(-1.69%)
Feb 04, 2008	18.85	18.85	17.81	18.10	8,413	-0.44(-2.35%)
Feb 01, 2008	17.43	18.60	17.43	18.53	13,032	+1.25(+7.22%)
Jan 31, 2008	15.98	17.44	15.98	17.29	5,321	+0.75(+4.55%)
Jan 30, 2008	16.74	17.07	16.51	16.53	3,270	-0.26(-1.53%)
Jan 29, 2008	16.76	17.43	16.52	16.79	3,435	+0.04(+0.23%)
Jan 28, 2008	16.95	17.00	16.40	16.75	11,353	-0.23(-1.35%)
Jan 25, 2008	16.72	17.03	16.62	16.98	8,804	+0.18(+1.07%)
Jan 24, 2008	17.44	17.44	16.24	16.80	12,456	-0.64(-3.66%)
Jan 23, 2008	15.65	17.44	14.72	17.44	14,508	+0.41(+2.40%)
Jan 22, 2008	16.41	17.43	15.80	17.03	13,041	-0.41(-2.34%)
Jan 21, 2008	17.32	17.44	16.35	17.44	4,587	+0.00(+0.00%)
Jan 18, 2008	17.32	17.44	16.35	17.44	4,587	+0.31(+1.78%)
Jan 17, 2008	17.19	17.39	16.94	17.13	3,853	-0.31(-1.75%)
Jan 16, 2008	18.06	18.06	17.26	17.44	18,378	+0.13(+0.72%)
Jan 15, 2008	17.61	17.71	17.12	17.31	8,632	-0.67(-3.73%)
Jan 14, 2008	18.26	18.26	17.62	17.98	1,833	-0.23(-1.29%)
Jan 11, 2008	18.02	18.31	17.72	18.22	9,725	+0.40(+2.23%)
Jan 10, 2008	18.08	18.14	17.44	17.82	53,230	-0.26(-1.42%)
Jan 09, 2008	17.97	18.53	17.61	18.08	15,849	+0.26(+1.47%)
Jan 08, 2008	18.91	18.96	17.54	17.81	199,124	-1.42(-7.37%)
Jan 07, 2008	19.41	19.41	18.52	19.23	29,854	-0.28(-1.45%)
Jan 04, 2008	19.81	19.81	19.27	19.51	8,166	-0.29(-1.46%)
Jan 03, 2008	20.16	20.29	19.61	19.80	11,298	-0.53(-2.63%)
Jan 02, 2008	20.45	20.53	19.63	20.34	8,896	+0.28(+1.39%)
Jan 01, 2008	20.21	20.53	19.82	20.06	17,141	+0.00(+0.00%)
Dec 31, 2007	20.21	20.53	19.82	20.06	17,141	-0.08(-0.38%)
Dec 28, 2007	20.00	20.14	20.00	20.14	3,103	+0.11(+0.54%)
Dec 27, 2007	19.94	20.03	19.94	20.03	1,328	-0.09(-0.43%)
Dec 26, 2007	19.67	20.21	19.60	20.11	9,872	+0.44(+2.24%)
Dec 24, 2007	19.67	19.67	19.67	19.67	3,649	+0.31(+1.60%)
Dec 21, 2007	18.67	19.67	18.57	19.36	14,555	+0.38(+2.01%)
Dec 20, 2007	19.70	19.70	18.81	18.98	18,172	-0.34(-1.75%)
Dec 19, 2007	20.16	20.16	19.24	19.32	132,014	-0.30(-1.53%)
Dec 18, 2007	19.62	19.89	19.56	19.62	10,177	+0.19(+0.95%)
Dec 17, 2007	19.11	19.51	19.11	19.43	1,904	+0.34(+1.80%)
Dec 14, 2007	19.14	19.42	19.08	19.09	2,569	-0.24(-1.24%)
Dec 13, 2007	19.29	19.33	19.21	19.33	1,284	+0.10(+0.54%)
Dec 12, 2007	19.37	19.43	19.23	19.23	917	-0.13(-0.65%)
Dec 11, 2007	19.39	19.39	19.35	19.35	1,284	-0.13(-0.67%)
Dec 10, 2007	19.54	19.67	19.48	19.48	3,853	-0.01(-0.03%)
Dec 07, 2007	19.67	19.78	19.49	19.49	4,692	-0.31(-1.54%)
Dec 06, 2007	20.00	20.00	19.75	19.79	19,451	-0.05(-0.27%)
Dec 05, 2007	19.64	19.98	19.64	19.85	1,284	-0.09(-0.44%)
Dec 04, 2007	19.62	19.99	19.62	19.93	2,385	-0.11(-0.57%)