Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.07	13.65	12.05	13.61	49,228	+0.10(+0.76%)
Jul 29, 2004	12.14	13.51	12.14	13.51	30,094	+1.02(+8.15%)
Jul 28, 2004	11.93	12.49	11.86	12.49	3,158	-0.02(-0.17%)
Jul 27, 2004	12.06	12.51	12.06	12.51	1,300	-0.18(-1.44%)
Jul 26, 2004	12.92	12.92	11.57	12.69	5,573	-0.31(-2.40%)
Jul 23, 2004	12.35	13.00	12.35	13.00	3,158	-0.02(-0.12%)
Jul 22, 2004	11.91	13.03	11.91	13.02	5,015	+0.05(+0.37%)
Jul 21, 2004	12.97	12.97	12.97	12.97	0	+0.00(+0.00%)
Jul 20, 2004	12.97	12.97	12.97	12.97	0	+0.00(+0.00%)
Jul 19, 2004	13.01	13.01	12.97	12.97	371	-0.02(-0.13%)
Jul 16, 2004	13.10	13.10	12.86	12.99	7,988	-0.15(-1.11%)
Jul 15, 2004	13.18	13.18	13.08	13.13	2,972	-0.04(-0.33%)
Jul 14, 2004	13.16	13.18	13.16	13.18	928	-0.01(-0.04%)
Jul 13, 2004	13.18	13.18	13.18	13.18	743	-0.11(-0.85%)
Jul 12, 2004	13.30	13.30	13.29	13.30	1,671	+0.11(+0.86%)
Jul 09, 2004	13.11	13.22	13.11	13.18	3,901	+0.08(+0.58%)
Jul 08, 2004	13.11	13.11	13.11	13.11	185	+0.11(+0.87%)
Jul 07, 2004	13.11	13.11	12.99	12.99	557	+0.08(+0.58%)
Jul 06, 2004	12.95	12.95	12.90	12.92	20,062	-0.13(-0.99%)
Jul 02, 2004	13.05	13.05	12.92	13.05	3,529	-0.06(-0.49%)
Jul 01, 2004	12.66	13.22	12.65	13.11	32,880	+0.44(+3.44%)
Jun 30, 2004	12.38	12.68	12.38	12.68	12,446	+0.26(+2.13%)
Jun 29, 2004	12.28	12.41	12.28	12.41	2,786	+0.06(+0.48%)
Jun 28, 2004	11.96	12.41	11.91	12.35	10,217	+0.13(+1.10%)
Jun 25, 2004	12.22	12.22	12.22	12.22	928	+0.00(+0.00%)
Jun 24, 2004	11.96	12.43	11.77	12.22	13,003	+0.26(+2.21%)
Jun 23, 2004	12.42	12.42	11.71	11.96	6,130	-0.46(-3.73%)
Jun 22, 2004	12.35	12.42	12.35	12.42	1,671	-0.04(-0.35%)
Jun 21, 2004	12.46	12.52	12.38	12.46	13,932	+0.00(+0.00%)
Jun 18, 2004	12.38	12.46	12.26	12.46	3,715	+0.08(+0.65%)
Jun 17, 2004	12.38	12.38	12.36	12.38	5,387	-0.08(-0.65%)
Jun 16, 2004	11.63	12.46	11.57	12.46	6,130	+0.00(+0.00%)
Jun 15, 2004	10.93	12.54	10.93	12.46	9,102	+0.04(+0.34%)
Jun 14, 2004	12.68	12.89	12.42	12.42	5,201	-0.11(-0.90%)
Jun 10, 2004	12.52	12.68	12.38	12.53	27,679	+0.02(+0.13%)
Jun 09, 2004	12.35	12.59	12.33	12.52	16,533	+0.16(+1.31%)
Jun 08, 2004	11.97	12.35	11.95	12.35	11,889	+0.38(+3.19%)
Jun 07, 2004	11.74	11.97	11.60	11.97	3,901	+0.12(+1.04%)
Jun 04, 2004	11.13	11.98	11.13	11.85	30,280	+0.01(+0.05%)
Jun 03, 2004	11.41	11.84	11.01	11.84	23,406	+0.42(+3.68%)
Jun 02, 2004	11.63	11.66	11.42	11.42	4,458	-0.26(-2.21%)
Jun 01, 2004	11.90	12.09	11.68	11.68	3,343	-0.22(-1.81%)
May 28, 2004	12.09	12.09	11.84	11.90	14,118	+0.24(+2.08%)
May 27, 2004	11.84	11.84	11.65	11.65	1,671	-0.17(-1.46%)
May 26, 2004	11.81	11.83	11.53	11.83	1,300	+0.02(+0.18%)
May 25, 2004	11.86	11.87	11.34	11.81	16,161	+0.01(+0.05%)
May 24, 2004	11.78	11.92	11.55	11.80	255,059	+0.19(+1.67%)
May 21, 2004	11.61	11.61	11.61	11.61	557	+0.00(+0.00%)
May 20, 2004	11.61	11.61	11.60	11.61	1,671	+0.01(+0.05%)
May 19, 2004	12.16	12.16	11.57	11.60	32,509	+0.65(+5.95%)
May 18, 2004	10.78	11.73	10.78	10.95	10,588	-0.12(-1.07%)
May 17, 2004	10.66	11.14	10.50	11.07	27,865	+0.22(+2.03%)
May 14, 2004	11.14	11.14	10.84	10.85	14,118	-0.06(-0.54%)
May 13, 2004	10.23	11.01	10.23	10.91	20,062	+0.73(+7.20%)
May 12, 2004	10.00	10.17	9.474	10.17	15,232	+0.22(+2.22%)
May 11, 2004	9.851	9.959	9.313	9.953	20,806	+0.10(+1.04%)
May 10, 2004	9.803	9.942	9.803	9.851	10,774	-0.15(-1.51%)
May 07, 2004	9.571	10.00	9.566	10.00	4,272	+0.20(+2.09%)
May 06, 2004	9.656	9.797	9.635	9.797	15,604	+0.13(+1.39%)
May 05, 2004	9.641	9.663	9.641	9.663	371	+0.16(+1.70%)
May 04, 2004	9.533	9.533	9.420	9.501	21,363	+0.02(+0.17%)

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.