Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.03	15.21	14.81	15.07	6,472	-0.32(-2.10%)
Nov 29, 2005	15.40	15.40	15.40	15.40	928	+0.00(+0.00%)
Nov 28, 2005	15.40	15.40	15.40	15.40	185	+0.00(+0.00%)
Nov 25, 2005	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 23, 2005	15.40	15.72	15.40	15.40	7,949	-0.32(-2.02%)
Nov 22, 2005	15.71	15.71	15.71	15.71	371	+0.32(+2.06%)
Nov 21, 2005	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 18, 2005	14.95	15.40	14.95	15.40	1,671	+0.10(+0.67%)
Nov 17, 2005	15.06	15.29	15.06	15.29	650	-0.10(-0.66%)
Nov 16, 2005	15.39	15.40	15.24	15.40	1,300	+0.00(+0.00%)
Nov 15, 2005	15.32	15.40	15.32	15.40	1,961	-0.02(-0.14%)
Nov 14, 2005	15.40	15.42	15.40	15.42	1,857	+0.02(+0.14%)
Nov 11, 2005	15.40	15.40	15.40	15.40	7,330	+0.00(+0.00%)
Nov 10, 2005	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 09, 2005	15.39	15.40	15.39	15.40	928	+0.09(+0.56%)
Nov 08, 2005	15.32	15.32	15.31	15.31	992	-0.03(-0.21%)
Nov 07, 2005	15.39	15.39	15.23	15.34	1,876	+0.12(+0.81%)
Nov 04, 2005	15.22	15.22	15.22	15.22	0	+0.00(+0.00%)
Nov 03, 2005	15.40	15.40	15.22	15.22	1,679	-0.18(-1.15%)
Nov 02, 2005	15.40	15.40	15.40	15.40	185	+0.05(+0.35%)
Nov 01, 2005	15.00	15.40	15.00	15.34	8,359	-0.16(-1.04%)
Oct 31, 2005	15.21	15.56	15.21	15.50	9,111	+0.12(+0.80%)
Oct 28, 2005	15.17	15.71	14.43	15.38	5,420	+0.20(+1.35%)
Oct 27, 2005	15.42	15.48	15.05	15.17	3,642	-1.11(-6.79%)
Oct 26, 2005	15.21	16.28	15.21	16.28	941	+1.17(+7.74%)
Oct 25, 2005	14.96	15.11	14.86	15.11	1,162	+0.25(+1.70%)
Oct 24, 2005	14.58	15.21	14.58	14.86	1,857	-0.35(-2.30%)
Oct 21, 2005	14.42	15.21	14.35	15.21	1,114	+0.12(+0.82%)
Oct 20, 2005	15.08	15.08	15.08	15.08	1,504	-0.02(-0.11%)
Oct 19, 2005	15.21	15.21	15.10	15.10	2,619	+0.13(+0.90%)
Oct 18, 2005	14.89	15.16	14.89	14.96	1,172	+0.03(+0.18%)
Oct 17, 2005	14.88	14.94	14.88	14.94	2,043	+0.10(+0.69%)
Oct 14, 2005	15.29	15.38	14.83	14.84	4,642	-0.39(-2.58%)
Oct 13, 2005	15.28	15.28	15.07	15.23	2,180	-0.27(-1.77%)
Oct 12, 2005	16.27	16.51	15.50	15.50	7,016	-0.97(-5.86%)
Oct 11, 2005	16.14	16.52	16.13	16.47	1,486	+0.13(+0.80%)
Oct 10, 2005	16.34	16.37	16.34	16.34	1,114	-0.47(-2.82%)
Oct 07, 2005	16.12	16.81	16.12	16.81	447	+0.40(+2.46%)
Oct 06, 2005	16.42	16.82	15.77	16.41	1,300	-0.01(-0.07%)
Oct 05, 2005	16.42	16.42	16.42	16.42	0	+0.00(+0.00%)
Oct 04, 2005	16.69	16.69	16.42	16.42	557	-0.32(-1.93%)
Oct 03, 2005	16.74	16.74	16.66	16.74	3,994	-0.07(-0.43%)
Sep 30, 2005	16.77	16.81	16.04	16.81	928	+0.53(+3.27%)
Sep 29, 2005	16.15	16.28	16.15	16.28	928	+0.27(+1.71%)
Sep 28, 2005	15.86	16.01	15.86	16.01	769	-0.01(-0.03%)
Sep 27, 2005	16.10	16.38	16.01	16.01	1,486	-0.39(-2.39%)
Sep 26, 2005	16.12	16.41	16.12	16.41	928	-0.06(-0.36%)
Sep 23, 2005	16.47	16.48	16.47	16.47	928	+0.29(+1.80%)
Sep 22, 2005	16.62	16.62	16.18	16.18	949	+0.00(+0.00%)
Sep 21, 2005	17.12	17.12	16.18	16.18	9,931	-0.93(-5.43%)
Sep 20, 2005	16.77	17.11	16.77	17.11	371	+0.34(+2.01%)
Sep 19, 2005	16.57	16.77	16.57	16.77	371	+0.08(+0.48%)
Sep 16, 2005	16.69	16.69	16.69	16.69	299	-0.06(-0.34%)
Sep 15, 2005	16.73	16.74	16.73	16.74	743	+0.02(+0.11%)
Sep 14, 2005	16.76	16.77	16.58	16.73	2,043	-0.21(-1.22%)
Sep 13, 2005	16.69	16.93	16.54	16.93	2,229	+0.15(+0.89%)
Sep 12, 2005	16.78	16.78	16.78	16.78	185	-0.41(-2.41%)
Sep 09, 2005	16.60	17.20	16.60	17.20	1,077	+0.01(+0.06%)
Sep 08, 2005	16.77	17.19	16.77	17.19	2,615	+0.77(+4.66%)
Sep 07, 2005	16.76	16.94	16.42	16.42	4,646	-0.33(-1.94%)
Sep 06, 2005	16.39	16.77	16.39	16.75	4,982	+0.49(+3.00%)
Sep 02, 2005	16.28	16.28	16.21	16.26	1,460	+0.11(+0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.