ARDNA Historical Prices | Arden Group, Inc. Stock

Dow

0.27% Nasdaq

0.14%

Arden Group Inc. (ARDNA)

-NasdaqGM

110.21 0.00(0.00%) Jun 18

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

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

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ARDNA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Arden Group Inc. (ARDNA)