ARDNA Historical Prices | Arden Group, Inc. Stock

STI

0.22%

Arden Group Inc. (ARDNA)

-NasdaqGM

110.21 19 Jun 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	109.05	110.50	109.03	110.21	1,800	110.21
17 Jun 2013	108.21	110.21	108.21	109.93	300	109.93
14 Jun 2013	109.88	109.88	108.20	108.20	300	108.20
13 Jun 2013	109.20	110.39	109.20	110.39	700	110.39
12 Jun 2013	109.35	110.05	109.35	110.05	400	110.05
11 Jun 2013	107.84	109.14	107.84	109.14	1,000	109.14
10 Jun 2013	108.10	109.74	107.14	108.87	5,200	108.87
7 Jun 2013	107.32	109.15	106.24	109.15	800	109.15
6 Jun 2013	106.86	107.74	106.86	107.53	2,300	107.53
5 Jun 2013	106.02	107.32	106.02	107.00	1,500	107.00
4 Jun 2013	106.85	108.82	106.16	106.16	5,900	106.16
3 Jun 2013	106.57	107.25	106.01	106.95	4,200	106.95
31 May 2013	105.89	109.70	105.89	106.56	2,300	106.56
30 May 2013	106.15	108.21	105.93	107.54	3,000	107.54
29 May 2013	106.16	106.16	105.30	105.30	500	105.30
28 May 2013	107.00	110.46	105.55	106.15	19,100	106.15
24 May 2013	104.20	107.95	104.20	105.15	1,100	105.15
23 May 2013	104.20	104.20	103.35	103.40	300	103.40
22 May 2013	103.09	103.50	102.10	102.70	1,000	102.70
21 May 2013	102.70	102.70	102.12	102.12	300	102.12
20 May 2013	100.60	100.75	100.60	100.75	300	100.75
17 May 2013	101.06	103.72	100.80	100.80	1,100	100.80
16 May 2013	101.16	101.16	101.16	101.16	100	101.16
15 May 2013	99.95	99.95	99.95	99.95	100	99.95
14 May 2013	99.65	100.45	99.65	100.45	500	100.45
13 May 2013	99.84	99.84	99.84	99.84	0	99.84
10 May 2013	99.84	99.84	99.84	99.84	0	99.84
9 May 2013	99.84	99.84	99.84	99.84	100	99.84
8 May 2013	99.77	99.77	99.45	99.75	900	99.75
7 May 2013	95.24	100.28	95.24	98.65	1,000	98.65
6 May 2013	94.66	94.66	94.64	94.64	400	94.64
3 May 2013	98.00	98.00	98.00	98.00	100	98.00
2 May 2013	94.18	97.80	94.18	97.80	700	97.80
1 May 2013	98.75	98.80	93.16	93.16	3,600	93.16
30 Apr 2013	98.87	98.90	98.87	98.90	1,000	98.90
29 Apr 2013	99.40	99.40	99.40	99.40	0	99.40
26 Apr 2013	100.70	100.70	99.10	99.40	900	99.40
25 Apr 2013	100.60	101.45	100.51	100.95	600	100.95
24 Apr 2013	100.11	100.92	99.59	100.92	1,000	100.92
23 Apr 2013	100.05	100.60	100.00	100.44	1,300	100.44
22 Apr 2013	98.35	99.10	98.35	99.05	300	99.05
19 Apr 2013	99.27	99.27	98.66	98.66	1,000	98.66
18 Apr 2013	98.04	99.05	98.04	99.05	400	99.05
17 Apr 2013	98.91	99.00	96.40	96.40	400	96.40
16 Apr 2013	98.63	98.63	98.63	98.63	0	98.63
15 Apr 2013	100.00	100.00	98.63	98.63	1,700	98.63
12 Apr 2013	100.52	100.98	100.20	100.98	2,500	100.98
11 Apr 2013	101.23	101.23	100.85	100.85	200	100.85
10 Apr 2013	101.45	101.45	100.48	101.40	700	101.40
9 Apr 2013	100.25	100.50	100.00	100.40	700	100.40
8 Apr 2013	99.99	100.42	99.99	100.42	700	100.42
5 Apr 2013	100.27	100.27	99.00	99.00	2,100	99.00
4 Apr 2013	100.27	101.50	100.27	100.80	900	100.80
3 Apr 2013	101.10	101.10	100.01	100.01	900	100.01
2 Apr 2013	100.15	100.15	100.15	100.15	0	100.15
1 Apr 2013	93.29	100.15	93.19	100.15	700	100.15
28 Mar 2013	100.01	101.09	100.01	101.09	1,200	101.09
27 Mar 2013	99.85	99.85	99.85	99.85	400	99.85
26 Mar 2013	99.90	99.90	98.77	98.77	1,000	98.77
25 Mar 2013	98.40	98.40	98.40	98.40	100	98.40
22 Mar 2013	98.40	100.65	98.40	100.60	1,300	100.60
21 Mar 2013	98.20	98.20	98.20	98.20	300	98.20
20 Mar 2013	101.16	101.16	101.16	101.16	300	101.16
19 Mar 2013	101.20	101.20	101.20	101.20	200	101.20
18 Mar 2013	101.74	101.85	99.31	101.75	600	101.75
15 Mar 2013	103.00	103.00	99.50	99.50	3,500	99.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ARDNA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Arden Group Inc. (ARDNA)