Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	3.284	3.284	3.257	3.284	371	-0.05(-1.61%)
Dec 30, 2002	3.337	3.337	3.337	3.337	2,972	+0.00(+0.00%)
Dec 27, 2002	3.337	3.337	3.337	3.337	0	+0.00(+0.00%)
Dec 26, 2002	3.337	3.337	3.337	3.337	371	+0.01(+0.16%)
Dec 24, 2002	3.332	3.332	3.332	3.332	371	-0.01(-0.16%)
Dec 23, 2002	3.337	3.337	3.337	3.337	0	+0.00(+0.00%)
Dec 20, 2002	3.553	3.553	3.230	3.337	30,280	-0.03(-0.80%)
Dec 19, 2002	3.601	3.994	3.364	3.364	4,086	+0.00(+0.00%)
Dec 18, 2002	3.364	3.364	3.364	3.364	0	+0.00(+0.00%)
Dec 17, 2002	3.364	3.364	3.364	3.364	0	+0.00(+0.00%)
Dec 16, 2002	3.364	3.364	3.364	3.364	0	+0.00(+0.00%)
Dec 13, 2002	3.364	3.364	3.364	3.364	0	+0.00(+0.00%)
Dec 12, 2002	3.364	3.364	3.364	3.364	2,043	-0.03(-0.79%)
Dec 11, 2002	3.526	3.526	3.391	3.391	10,588	-0.19(-5.39%)
Dec 10, 2002	3.585	3.585	3.585	3.585	185	+0.03(+0.89%)
Dec 09, 2002	3.553	3.553	3.553	3.553	0	+0.00(+0.00%)
Dec 06, 2002	3.553	3.553	3.553	3.553	0	+0.00(+0.00%)
Dec 05, 2002	3.768	3.768	3.553	3.553	2,043	-0.22(-5.71%)
Dec 04, 2002	3.768	3.768	3.768	3.768	0	+0.00(+0.00%)
Dec 03, 2002	3.768	3.768	3.768	3.768	5,015	-0.01(-0.29%)
Dec 02, 2002	3.795	3.795	3.779	3.779	9,474	+0.31(+9.01%)
Nov 29, 2002	3.467	3.467	3.467	3.467	185	-0.32(-8.51%)
Nov 27, 2002	3.789	3.789	3.789	3.789	0	+0.00(+0.00%)
Nov 26, 2002	3.456	3.789	3.456	3.789	1,114	+0.13(+3.51%)
Nov 25, 2002	3.660	3.660	3.660	3.660	0	+0.00(+0.00%)
Nov 22, 2002	3.660	3.660	3.660	3.660	0	+0.00(+0.00%)
Nov 21, 2002	3.660	3.660	3.660	3.660	0	+0.00(+0.00%)
Nov 20, 2002	3.660	3.660	3.660	3.660	743	-0.01(-0.15%)
Nov 19, 2002	3.666	3.666	3.666	3.666	0	+0.00(+0.00%)
Nov 18, 2002	3.666	3.666	3.666	3.666	0	+0.00(+0.00%)
Nov 15, 2002	3.666	3.666	3.666	3.666	0	+0.00(+0.00%)
Nov 14, 2002	3.666	3.666	3.666	3.666	0	+0.00(+0.00%)
Nov 13, 2002	3.671	3.671	3.666	3.666	2,786	-0.11(-2.85%)
Nov 12, 2002	3.774	3.774	3.774	3.774	0	+0.00(+0.00%)
Nov 11, 2002	3.774	3.774	3.774	3.774	0	+0.00(+0.00%)
Nov 08, 2002	3.779	3.779	3.768	3.774	1,857	-0.12(-3.18%)
Nov 07, 2002	3.897	3.897	3.897	3.897	0	+0.00(+0.00%)
Nov 06, 2002	3.897	3.897	3.897	3.897	0	+0.00(+0.00%)
Nov 05, 2002	3.897	3.897	3.897	3.897	371	+0.23(+6.31%)
Nov 04, 2002	3.666	3.666	3.666	3.666	371	-0.37(-9.20%)
Nov 01, 2002	4.037	4.037	4.037	4.037	185	+0.38(+10.29%)
Oct 31, 2002	3.660	3.660	3.660	3.660	0	+0.00(+0.00%)
Oct 30, 2002	3.660	3.660	3.660	3.660	0	+0.00(+0.00%)
Oct 29, 2002	3.660	3.660	3.660	3.660	185	-0.38(-9.33%)
Oct 28, 2002	4.037	4.037	4.037	4.037	0	+0.00(+0.00%)
Oct 25, 2002	4.037	4.037	4.037	4.037	0	+0.00(+0.00%)
Oct 24, 2002	4.037	4.037	4.037	4.037	0	+0.00(+0.00%)
Oct 23, 2002	4.032	4.037	4.032	4.037	928	+0.27(+7.14%)
Oct 22, 2002	3.768	3.768	3.768	3.768	0	+0.00(+0.00%)
Oct 21, 2002	3.768	3.768	3.768	3.768	0	+0.00(+0.00%)
Oct 18, 2002	3.768	3.768	3.768	3.768	185	+0.00(+0.00%)
Oct 17, 2002	3.768	3.768	3.768	3.768	185	-0.27(-6.67%)
Oct 16, 2002	3.768	4.037	3.768	4.037	743	+0.27(+7.14%)
Oct 15, 2002	3.634	3.768	3.634	3.768	18,762	+0.49(+14.94%)
Oct 14, 2002	3.278	3.278	3.278	3.278	1,671	-0.32(-8.83%)
Oct 11, 2002	3.596	3.596	3.596	3.596	0	+0.00(+0.00%)
Oct 10, 2002	3.596	3.596	3.596	3.596	0	+0.00(+0.00%)
Oct 09, 2002	3.741	3.957	3.553	3.596	3,715	-0.31(-7.86%)
Oct 08, 2002	3.903	3.903	3.903	3.903	0	+0.00(+0.00%)
Oct 07, 2002	3.903	3.903	3.903	3.903	0	+0.00(+0.00%)
Oct 04, 2002	3.903	3.903	3.903	3.903	0	+0.00(+0.00%)
Oct 03, 2002	3.903	3.903	3.903	3.903	0	+0.00(+0.00%)
Oct 02, 2002	3.737	3.903	3.737	3.903	557	+0.17(+4.47%)

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.