Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.26	21.26	20.48	21.10	33,066	-0.01(-0.05%)
Dec 30, 2004	20.40	21.26	20.26	21.11	42,169	+0.86(+4.22%)
Dec 29, 2004	19.24	20.99	18.78	20.26	51,086	+1.52(+8.13%)
Dec 28, 2004	18.30	19.57	18.19	18.73	69,662	+0.95(+5.33%)
Dec 27, 2004	16.28	18.27	16.08	17.79	63,161	+1.58(+9.73%)
Dec 23, 2004	16.45	16.45	16.01	16.21	7,802	-0.24(-1.47%)
Dec 22, 2004	16.43	16.45	16.28	16.45	2,043	+0.22(+1.36%)
Dec 21, 2004	16.17	16.23	16.17	16.23	1,486	+0.30(+1.86%)
Dec 20, 2004	16.10	16.10	15.93	15.93	2,414	-0.24(-1.50%)
Dec 17, 2004	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Dec 16, 2004	16.06	16.18	15.98	16.18	2,229	+0.38(+2.38%)
Dec 15, 2004	15.88	15.88	15.80	15.80	371	+0.02(+0.10%)
Dec 14, 2004	15.88	15.92	15.78	15.78	4,272	-0.10(-0.61%)
Dec 13, 2004	15.48	15.88	15.44	15.88	2,786	+0.00(+0.00%)
Dec 10, 2004	16.06	16.07	15.68	15.88	20,248	-0.21(-1.31%)
Dec 09, 2004	16.17	16.17	15.90	16.09	1,857	-0.07(-0.46%)
Dec 08, 2004	16.17	16.17	16.17	16.17	1,857	-0.01(-0.03%)
Dec 07, 2004	16.23	16.23	16.17	16.17	5,758	+0.00(+0.00%)
Dec 06, 2004	16.17	16.17	16.17	16.17	185	-0.02(-0.10%)
Dec 03, 2004	16.21	16.21	16.19	16.19	1,300	+0.01(+0.07%)
Dec 02, 2004	16.19	16.19	16.18	16.18	1,300	-0.03(-0.20%)
Dec 01, 2004	16.22	16.22	16.20	16.21	4,458	+0.03(+0.20%)
Nov 30, 2004	16.20	16.22	16.18	16.18	3,343	-0.04(-0.27%)
Nov 29, 2004	16.19	16.22	16.18	16.22	2,972	-0.01(-0.07%)
Nov 26, 2004	16.23	16.23	16.23	16.23	0	+0.00(+0.00%)
Nov 24, 2004	16.23	16.23	16.22	16.23	7,059	+0.02(+0.10%)
Nov 23, 2004	16.29	16.29	16.07	16.21	16,347	+0.01(+0.07%)
Nov 22, 2004	16.18	16.23	16.08	16.20	56,844	+0.00(+0.00%)
Nov 19, 2004	16.15	16.26	16.15	16.20	8,359	+0.13(+0.84%)
Nov 18, 2004	16.20	16.22	16.07	16.07	15,790	-0.08(-0.50%)
Nov 17, 2004	16.15	16.16	16.15	16.15	4,829	+0.00(+0.00%)
Nov 16, 2004	16.07	16.15	16.01	16.15	2,786	-0.01(-0.07%)
Nov 15, 2004	16.15	16.19	16.15	16.16	2,600	+0.01(+0.07%)
Nov 12, 2004	15.84	16.16	15.84	16.15	7,059	+0.27(+1.70%)
Nov 11, 2004	16.04	16.04	15.88	15.88	5,015	+0.00(+0.00%)
Nov 10, 2004	16.47	16.47	15.88	15.88	5,387	-0.11(-0.67%)
Nov 09, 2004	16.05	16.05	15.99	15.99	1,300	+0.13(+0.85%)
Nov 08, 2004	15.75	16.15	15.75	15.85	22,477	-0.19(-1.17%)
Nov 05, 2004	15.91	16.04	15.91	16.04	8,173	+0.05(+0.34%)
Nov 04, 2004	16.00	16.00	15.99	15.99	5,015	-0.16(-1.00%)
Nov 03, 2004	16.34	16.34	16.04	16.15	11,146	+0.00(+0.00%)
Nov 02, 2004	16.11	16.33	16.06	16.15	18,019	+0.00(+0.00%)
Nov 01, 2004	16.15	16.15	16.15	16.15	3,715	-0.02(-0.10%)
Oct 29, 2004	16.20	16.20	16.15	16.17	6,873	-0.04(-0.23%)
Oct 28, 2004	16.18	16.20	16.18	16.20	2,414	+0.01(+0.03%)
Oct 27, 2004	16.20	16.20	16.15	16.20	3,158	-0.00(-0.03%)
Oct 26, 2004	16.20	16.20	16.13	16.20	2,229	-0.05(-0.30%)
Oct 25, 2004	16.15	16.25	16.12	16.25	8,173	+0.01(+0.03%)
Oct 22, 2004	16.04	16.25	16.04	16.25	743	-0.01(-0.07%)
Oct 21, 2004	16.25	16.26	16.25	16.26	371	+0.05(+0.30%)
Oct 20, 2004	16.15	16.29	16.15	16.21	4,086	-0.02(-0.10%)
Oct 19, 2004	16.16	16.22	16.15	16.22	2,600	-0.20(-1.21%)
Oct 18, 2004	16.47	16.55	16.26	16.42	7,802	-0.04(-0.26%)
Oct 15, 2004	16.15	16.69	16.15	16.47	13,561	+0.30(+1.83%)
Oct 14, 2004	16.45	16.46	15.92	16.17	20,620	-0.60(-3.56%)
Oct 13, 2004	16.55	17.04	16.52	16.77	18,948	+0.22(+1.30%)
Oct 12, 2004	16.15	16.66	16.13	16.55	10,403	+0.48(+2.98%)
Oct 11, 2004	15.88	16.34	15.66	16.07	22,663	+0.25(+1.56%)
Oct 08, 2004	14.81	15.83	14.81	15.83	4,644	+0.22(+1.38%)
Oct 07, 2004	15.35	15.79	15.35	15.61	5,944	-0.05(-0.34%)
Oct 06, 2004	15.60	16.10	15.52	15.66	14,861	+0.32(+2.11%)
Oct 05, 2004	14.94	15.50	14.94	15.34	40,125	+0.38(+2.52%)
Oct 04, 2004	14.64	14.96	14.64	14.96	22,849	+0.39(+2.70%)

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.