Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 6:24PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Ardea Biosciences, Inc. (RDEA)

At 1:00PM ET: 14.42   0.38 (2.57%)

MORE ON RDEA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 14.47 14.95 14.35 14.80 74,900 14.80 24-Nov-09 14.01 14.50 13.67 14.47 71,800 14.47 23-Nov-09 13.73 14.14 13.71 14.02 72,400 14.02 20-Nov-09 12.77 13.77 12.77 13.68 63,200 13.68 19-Nov-09 12.48 12.77 12.18 12.77 128,700 12.77 18-Nov-09 12.90 12.90 12.50 12.53 115,200 12.53 17-Nov-09 13.24 13.36 12.87 12.88 69,400 12.88 16-Nov-09 12.98 13.44 12.73 13.35 85,400 13.35 13-Nov-09 13.44 13.47 12.79 12.90 44,200 12.90 12-Nov-09 13.26 14.00 13.25 13.41 54,700 13.41 11-Nov-09 13.80 13.80 13.19 13.25 27,900 13.25 10-Nov-09 13.80 13.97 13.21 13.62 74,400 13.62 9-Nov-09 13.71 14.25 13.71 13.81 49,700 13.81 6-Nov-09 13.94 14.12 13.52 13.62 38,300 13.62 5-Nov-09 13.28 14.07 13.26 14.05 171,700 14.05 4-Nov-09 13.60 13.62 13.15 13.18 70,000 13.18 3-Nov-09 13.33 13.59 13.17 13.59 53,800 13.59 2-Nov-09 13.56 13.68 13.18 13.42 48,000 13.42 30-Oct-09 13.97 13.97 13.28 13.50 103,100 13.50 29-Oct-09 14.22 14.31 13.91 14.03 55,500 14.03 28-Oct-09 14.54 14.62 14.03 14.04 41,400 14.04 27-Oct-09 14.60 14.85 14.40 14.41 66,300 14.41 26-Oct-09 14.79 15.20 14.53 14.62 39,200 14.62 23-Oct-09 15.41 15.54 14.68 14.79 86,500 14.79 22-Oct-09 14.81 15.51 14.51 15.40 80,200 15.40 21-Oct-09 15.47 15.65 14.54 14.79 452,500 14.79 20-Oct-09 17.56 17.56 15.25 15.56 194,400 15.56 19-Oct-09 17.25 17.54 16.21 17.49 199,000 17.49 16-Oct-09 16.73 17.29 16.70 17.25 83,300 17.25 15-Oct-09 16.78 16.89 16.71 16.80 28,400 16.80 14-Oct-09 16.68 17.06 16.68 16.85 29,700 16.85 13-Oct-09 16.94 17.03 16.26 16.72 45,700 16.72 12-Oct-09 17.38 17.38 16.71 16.71 46,600 16.71 9-Oct-09 18.06 18.28 17.25 17.49 75,200 17.49 8-Oct-09 17.57 18.55 17.57 18.12 72,400 18.12 7-Oct-09 17.02 17.45 17.02 17.35 123,000 17.35 6-Oct-09 17.05 17.20 16.86 17.17 61,300 17.17 5-Oct-09 17.12 17.46 16.90 16.96 83,400 16.96 2-Oct-09 17.50 17.89 16.95 16.96 50,300 16.96 1-Oct-09 18.14 18.93 17.50 17.50 58,500 17.50 30-Sep-09 18.50 18.78 18.00 18.32 148,700 18.32 29-Sep-09 19.66 19.66 18.42 18.43 69,900 18.43 28-Sep-09 18.98 19.77 18.72 19.69 48,300 19.69 25-Sep-09 19.53 19.61 18.75 18.92 36,800 18.92 24-Sep-09 19.76 20.00 19.42 19.70 113,400 19.70 23-Sep-09 18.33 19.70 18.33 19.41 77,400 19.41 22-Sep-09 18.18 18.79 18.18 18.34 63,100 18.34 21-Sep-09 17.86 18.52 17.86 17.98 60,500 17.98 18-Sep-09 18.30 18.30 17.82 17.95 93,100 17.95 17-Sep-09 18.35 18.66 18.13 18.23 48,300 18.23 16-Sep-09 18.14 18.37 18.00 18.35 21,000 18.35 15-Sep-09 18.46 18.59 18.07 18.11 29,000 18.11 14-Sep-09 18.78 18.78 18.40 18.57 58,600 18.57 11-Sep-09 19.12 19.18 18.25 18.44 57,600 18.44 10-Sep-09 19.35 19.86 18.82 19.15 49,600 19.15 9-Sep-09 19.20 19.96 19.20 19.32 43,000 19.32 8-Sep-09 19.11 19.63 18.77 19.36 37,600 19.36 4-Sep-09 19.00 19.34 18.26 18.94 61,500 18.94 3-Sep-09 19.01 19.58 18.55 19.00 93,600 19.00 2-Sep-09 18.61 19.53 18.60 18.91 502,300 18.91 1-Sep-09 18.09 21.35 17.99 18.69 333,400 18.69 31-Aug-09 17.82 18.06 17.50 17.74 126,800 17.74 28-Aug-09 18.73 19.33 17.94 17.96 43,500 17.96 27-Aug-09 18.44 18.57 17.56 18.56 52,800 18.56 26-Aug-09 18.61 18.97 18.25 18.36 42,100 18.36 25-Aug-09 18.94 19.29 18.65 18.69 51,100 18.69 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions