Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.75	18.84	18.65	18.81	8,272	-0.03(-0.14%)
May 30, 2007	18.84	18.84	18.84	18.84	1,677	+0.19(+1.02%)
May 29, 2007	18.95	19.10	18.43	18.65	23,965	-0.30(-1.60%)
May 25, 2007	18.98	18.98	18.25	18.95	7,950	+0.11(+0.61%)
May 24, 2007	18.57	19.00	18.57	18.84	15,959	+0.26(+1.42%)
May 23, 2007	18.43	19.03	18.02	18.58	57,205	+0.30(+1.65%)
May 22, 2007	18.02	18.39	18.02	18.28	2,229	+0.51(+2.85%)
May 21, 2007	17.72	18.11	17.23	17.77	107,169	-0.29(-1.61%)
May 18, 2007	18.82	18.82	17.88	18.06	26,204	-0.40(-2.19%)
May 17, 2007	18.71	18.71	17.97	18.46	5,758	-0.25(-1.32%)
May 16, 2007	18.85	18.87	18.71	18.71	3,529	+0.05(+0.29%)
May 15, 2007	18.72	18.73	18.66	18.66	2,972	+0.07(+0.38%)
May 14, 2007	18.40	18.64	18.40	18.59	3,158	+0.23(+1.23%)
May 11, 2007	18.33	18.40	17.58	18.36	5,201	+0.30(+1.64%)
May 10, 2007	18.46	18.46	17.79	18.07	13,652	-0.45(-2.41%)
May 09, 2007	18.82	18.82	18.51	18.51	19,877	-0.19(-1.04%)
May 08, 2007	18.47	18.84	18.44	18.71	18,275	-0.10(-0.52%)
May 07, 2007	18.84	18.84	18.52	18.80	2,604	+0.12(+0.63%)
May 04, 2007	18.46	18.86	18.30	18.68	20,352	+0.11(+0.61%)
May 03, 2007	18.57	18.86	18.42	18.57	20,454	-0.20(-1.06%)
May 02, 2007	18.46	18.82	18.46	18.77	13,902	-0.09(-0.46%)
May 01, 2007	18.89	18.89	18.42	18.86	25,073	+0.02(+0.09%)
Apr 30, 2007	18.73	18.89	18.30	18.84	10,774	+0.11(+0.60%)
Apr 27, 2007	18.82	18.82	18.05	18.73	6,925	+0.04(+0.23%)
Apr 26, 2007	18.53	18.68	18.53	18.68	1,114	+0.13(+0.73%)
Apr 25, 2007	18.26	18.55	18.26	18.55	3,016	+0.03(+0.17%)
Apr 24, 2007	18.52	18.52	18.52	18.52	0	+0.00(+0.00%)
Apr 23, 2007	18.51	18.52	18.51	18.52	743	+0.01(+0.03%)
Apr 20, 2007	18.51	18.51	18.51	18.51	185	-0.01(-0.03%)
Apr 19, 2007	18.65	18.65	18.43	18.52	14,502	-0.08(-0.41%)
Apr 18, 2007	18.54	18.59	18.54	18.59	835	+0.01(+0.06%)
Apr 17, 2007	18.89	18.89	18.58	18.58	4,449	-0.26(-1.37%)
Apr 16, 2007	18.60	18.95	18.60	18.84	10,174	+0.22(+1.19%)
Apr 13, 2007	18.65	18.65	18.11	18.62	28,392	+0.04(+0.23%)
Apr 12, 2007	18.46	18.58	18.36	18.58	11,889	+0.49(+2.71%)
Apr 11, 2007	18.62	18.63	17.93	18.09	11,539	-0.85(-4.49%)
Apr 10, 2007	18.95	18.95	18.91	18.94	2,229	-0.01(-0.06%)
Apr 09, 2007	19.10	19.11	18.94	18.95	2,405	+0.05(+0.29%)
Apr 05, 2007	18.78	18.91	18.73	18.89	3,102	+0.12(+0.63%)
Apr 04, 2007	18.60	18.84	18.60	18.78	9,158	-0.02(-0.11%)
Apr 03, 2007	18.66	19.10	18.66	18.80	13,655	-0.04(-0.23%)
Apr 02, 2007	18.30	18.84	18.29	18.84	19,505	+0.56(+3.09%)
Mar 30, 2007	17.76	18.29	17.69	18.28	8,916	+0.78(+4.47%)
Mar 29, 2007	17.47	17.60	17.17	17.50	39,256	+0.27(+1.56%)
Mar 28, 2007	17.20	17.33	17.04	17.23	30,265	+0.02(+0.12%)
Mar 27, 2007	17.21	17.23	17.18	17.21	3,172	-0.01(-0.06%)
Mar 26, 2007	17.35	17.36	17.01	17.21	35,126	-0.19(-1.08%)
Mar 23, 2007	16.72	17.67	16.72	17.40	5,779	+0.54(+3.22%)
Mar 22, 2007	16.77	16.88	16.40	16.86	13,196	-0.04(-0.25%)
Mar 21, 2007	16.49	17.15	16.36	16.90	10,518	-0.40(-2.33%)
Mar 20, 2007	17.31	17.31	17.31	17.31	557	-0.02(-0.12%)
Mar 19, 2007	17.50	17.50	17.33	17.33	2,229	-0.32(-1.83%)
Mar 16, 2007	17.32	17.68	17.32	17.65	5,387	+0.36(+2.05%)
Mar 15, 2007	18.18	18.18	16.47	17.30	43,460	-0.47(-2.64%)
Mar 14, 2007	17.82	18.21	17.09	17.76	16,550	+0.22(+1.23%)
Mar 13, 2007	18.14	18.55	17.23	17.55	15,963	-0.59(-3.26%)
Mar 12, 2007	18.14	18.53	17.46	18.14	10,031	-0.02(-0.12%)
Mar 09, 2007	17.88	18.30	17.43	18.16	49,050	-0.03(-0.18%)
Mar 08, 2007	18.30	18.30	18.10	18.19	1,803	-0.24(-1.31%)
Mar 07, 2007	18.46	18.46	18.25	18.44	5,316	-0.01(-0.03%)
Mar 06, 2007	18.11	18.49	18.02	18.44	2,892	+0.03(+0.18%)
Mar 05, 2007	18.20	18.41	18.14	18.41	6,316	-0.16(-0.87%)
Mar 02, 2007	18.57	18.57	18.57	18.57	3,158	+0.03(+0.15%)

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.