Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.04	16.04	15.80	15.80	371	-0.34(-2.13%)
May 30, 2006	16.14	16.14	16.14	16.14	0	+0.00(+0.00%)
May 26, 2006	16.14	16.14	16.14	16.14	185	-0.01(-0.03%)
May 25, 2006	16.14	16.15	16.14	16.15	380	+0.25(+1.56%)
May 24, 2006	15.88	16.33	15.88	15.90	11,904	-0.16(-1.01%)
May 23, 2006	14.86	16.06	14.82	16.06	13,888	+1.23(+8.31%)
May 22, 2006	14.84	15.15	14.83	14.83	867	-0.24(-1.57%)
May 19, 2006	15.21	15.47	14.92	15.07	20,898	-0.40(-2.61%)
May 18, 2006	15.61	15.61	15.23	15.47	13,382	-0.40(-2.54%)
May 17, 2006	16.05	16.05	15.61	15.87	3,902	-0.20(-1.23%)
May 16, 2006	16.42	16.42	16.07	16.07	2,322	-0.35(-2.11%)
May 15, 2006	16.20	16.42	16.20	16.42	1,114	+0.01(+0.03%)
May 12, 2006	16.41	16.41	16.41	16.41	0	+0.00(+0.00%)
May 11, 2006	16.39	16.41	16.16	16.41	2,377	+0.26(+1.63%)
May 10, 2006	16.27	16.42	16.15	16.15	2,507	-0.27(-1.64%)
May 09, 2006	16.15	16.42	16.15	16.42	2,569	+0.08(+0.49%)
May 08, 2006	16.15	16.36	16.15	16.34	1,322	+0.19(+1.17%)
May 05, 2006	15.94	16.15	15.94	16.15	928	+0.11(+0.71%)
May 04, 2006	16.14	16.15	15.69	16.04	1,671	+0.06(+0.37%)
May 03, 2006	15.88	16.15	15.86	15.98	1,486	-0.17(-1.07%)
May 02, 2006	16.05	16.15	16.05	16.15	371	+0.01(+0.03%)
May 01, 2006	15.99	16.32	15.83	16.14	2,600	-0.18(-1.12%)
Apr 28, 2006	16.26	16.42	16.26	16.33	3,158	+0.00(+0.00%)
Apr 27, 2006	16.42	16.42	16.33	16.33	743	+0.13(+0.83%)
Apr 26, 2006	16.42	16.42	16.19	16.19	557	-0.13(-0.79%)
Apr 25, 2006	16.32	16.32	16.32	16.32	371	-0.06(-0.39%)
Apr 24, 2006	15.95	16.42	15.95	16.39	2,459	-0.03(-0.20%)
Apr 21, 2006	16.17	16.42	15.83	16.42	1,393	+0.27(+1.67%)
Apr 20, 2006	15.94	16.15	15.91	16.15	928	-0.09(-0.56%)
Apr 19, 2006	16.04	16.41	15.89	16.24	9,186	+0.24(+1.48%)
Apr 18, 2006	16.01	16.04	15.89	16.00	2,351	+0.07(+0.44%)
Apr 17, 2006	15.93	15.93	15.93	15.93	371	-0.08(-0.50%)
Apr 13, 2006	15.96	16.04	15.93	16.01	8,437	+0.03(+0.20%)
Apr 12, 2006	15.96	16.04	15.89	15.98	1,300	+0.02(+0.10%)
Apr 11, 2006	15.99	15.99	15.97	15.97	390	-0.06(-0.40%)
Apr 10, 2006	15.91	16.04	15.89	16.03	6,379	-0.09(-0.57%)
Apr 07, 2006	16.00	16.12	16.00	16.12	562	+0.13(+0.84%)
Apr 06, 2006	15.84	16.12	15.84	15.99	2,433	+0.06(+0.41%)
Apr 05, 2006	16.08	16.08	15.92	15.92	3,343	-0.19(-1.20%)
Apr 04, 2006	16.01	16.12	15.75	16.12	12,777	-0.01(-0.03%)
Apr 03, 2006	16.12	16.12	15.79	16.12	743	+0.00(+0.00%)
Mar 31, 2006	15.88	16.12	15.88	16.12	2,238	+0.24(+1.53%)
Mar 30, 2006	15.87	15.88	15.87	15.88	5,944	+0.01(+0.06%)
Mar 29, 2006	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Mar 28, 2006	15.87	15.87	15.63	15.87	1,114	-0.01(-0.07%)
Mar 27, 2006	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
Mar 24, 2006	15.87	15.88	15.87	15.88	3,150	-0.24(-1.50%)
Mar 23, 2006	16.12	16.12	16.12	16.12	185	+0.10(+0.60%)
Mar 21, 2006	16.14	16.14	15.85	16.03	4,289	+0.30(+1.88%)
Mar 20, 2006	15.97	16.12	15.73	15.73	5,521	-0.35(-2.19%)
Mar 17, 2006	16.10	16.12	16.08	16.08	2,600	+0.09(+0.59%)
Mar 16, 2006	15.77	16.07	15.75	15.99	4,436	-0.13(-0.80%)
Mar 15, 2006	15.13	16.12	15.12	16.12	1,857	+0.51(+3.28%)
Mar 14, 2006	15.61	15.61	15.61	15.61	0	+0.00(+0.00%)
Mar 13, 2006	15.61	15.61	15.61	15.61	360	-0.14(-0.89%)
Mar 10, 2006	15.75	15.75	15.75	15.75	0	+0.00(+0.00%)
Mar 09, 2006	16.10	16.10	15.73	15.75	1,021	-0.13(-0.81%)
Mar 08, 2006	15.75	15.87	15.75	15.87	371	-0.11(-0.71%)
Mar 07, 2006	16.01	16.01	15.10	15.99	3,436	-0.11(-0.70%)
Mar 06, 2006	15.91	16.10	15.88	16.10	1,300	-0.02(-0.13%)
Mar 03, 2006	16.15	16.15	15.98	16.12	3,715	-0.02(-0.13%)
Mar 02, 2006	16.14	16.14	16.14	16.14	2,972	+0.09(+0.54%)

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.