ARDNA: Historical Prices for Arden Group, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	93.90	93.90	92.90	92.90	800	92.90
24-Nov-09	91.30	94.11	90.09	91.75	2,900	91.75
23-Nov-09	95.37	96.72	91.65	91.65	3,100	91.65
20-Nov-09	94.83	94.83	93.40	94.82	1,300	94.82
19-Nov-09	97.82	98.50	94.83	95.06	11,300	95.06
18-Nov-09	101.00	101.00	95.01	97.03	3,200	97.03
17-Nov-09	98.00	99.07	98.00	99.07	600	99.07
16-Nov-09	98.49	102.11	98.49	99.98	3,800	99.98
13-Nov-09	103.31	103.31	97.80	97.80	4,300	97.80
12-Nov-09	108.56	108.56	102.38	102.54	2,400	102.54
11-Nov-09	106.11	106.11	104.62	104.83	1,000	104.83
10-Nov-09	107.68	107.68	103.78	104.74	3,200	104.74
9-Nov-09	106.74	109.94	105.83	108.18	2,100	108.18
6-Nov-09	107.36	107.36	105.27	105.80	3,900	105.80
5-Nov-09	108.53	110.21	102.82	104.35	13,000	104.35
4-Nov-09	110.46	111.14	101.21	107.57	9,600	107.57
3-Nov-09	112.23	112.86	109.39	109.90	2,900	109.90
2-Nov-09	115.47	115.47	111.67	112.39	10,100	112.39
30-Oct-09	114.20	115.25	112.77	112.77	4,900	112.77
29-Oct-09	115.16	117.30	114.30	114.95	4,000	114.95
28-Oct-09	113.35	116.63	112.80	113.25	13,500	113.25
27-Oct-09	114.26	115.98	112.99	113.33	3,600	113.33
26-Oct-09	118.31	118.31	115.85	115.85	400	115.85
23-Oct-09	114.95	117.08	114.09	115.98	2,800	115.98
22-Oct-09	116.19	117.50	115.59	117.50	900	117.50
21-Oct-09	116.30	117.85	116.15	116.68	1,500	116.68
20-Oct-09	117.74	117.74	112.85	117.25	2,500	117.25
19-Oct-09	116.84	118.19	115.50	118.00	4,800	118.00
16-Oct-09	118.43	118.43	115.24	115.37	2,100	115.37
15-Oct-09	118.80	118.81	117.46	118.81	800	118.81
14-Oct-09	121.21	121.21	117.26	119.26	2,200	119.26
13-Oct-09	115.04	122.52	115.04	122.52	1,200	122.52
12-Oct-09	117.00	117.00	117.00	117.00	100	117.00
9-Oct-09	116.91	116.91	115.56	116.79	7,700	116.79
8-Oct-09	117.40	117.61	115.57	115.57	3,600	115.57
7-Oct-09	116.70	117.97	114.59	116.53	15,300	116.53
6-Oct-09	113.85	116.67	113.85	116.67	500	116.67
5-Oct-09	115.36	115.36	115.36	115.36	400	115.36
2-Oct-09	115.67	115.67	113.36	115.00	1,900	115.00
1-Oct-09	118.96	118.96	115.32	115.32	1,900	115.32
30-Sep-09	117.30	121.95	117.30	119.50	14,600	119.50
29-Sep-09	115.88	117.70	113.49	117.70	4,700	117.70
28-Sep-09	119.61	125.00	118.13	118.51	4,700	118.51
28-Sep-09	$ 0.25 Dividend
25-Sep-09	114.04	116.15	114.04	116.15	3,300	115.90
24-Sep-09	116.44	117.00	114.27	116.05	5,800	115.80
23-Sep-09	117.39	117.39	115.34	115.34	800	115.09
22-Sep-09	117.51	117.51	114.86	114.86	2,000	114.61
21-Sep-09	114.76	118.56	113.26	115.48	15,100	115.23
18-Sep-09	118.67	120.51	112.57	116.76	6,300	116.51
17-Sep-09	116.50	121.41	116.50	118.99	15,200	118.73
16-Sep-09	118.16	120.42	117.98	120.42	1,700	120.16
15-Sep-09	119.50	120.03	117.90	117.90	1,200	117.65
14-Sep-09	120.60	120.60	119.17	119.96	600	119.70
11-Sep-09	120.11	122.28	120.11	122.08	3,700	121.82
10-Sep-09	120.33	121.68	119.00	121.68	2,500	121.42
9-Sep-09	117.42	120.94	116.23	119.19	12,800	118.93
8-Sep-09	117.41	117.64	116.17	117.01	3,700	116.76
4-Sep-09	117.00	117.94	115.28	117.66	1,800	117.41
3-Sep-09	116.41	116.83	115.15	115.51	1,300	115.26
2-Sep-09	118.09	118.09	115.95	115.95	1,000	115.70
1-Sep-09	116.55	118.12	116.05	118.12	700	117.87
31-Aug-09	118.00	120.01	118.00	118.00	1,400	117.75
28-Aug-09	123.38	123.38	119.00	119.84	2,400	119.58
27-Aug-09	120.82	123.36	120.82	122.73	2,600	122.47
26-Aug-09	120.18	121.79	120.18	121.79	700	121.53
25-Aug-09	121.43	121.43	121.43	121.43	0	121.17
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions