ARIAD PHARMACEUTICALS $17.53

up +0.91


21/5/2013 04:21 PM  |  NASDAQ : ARIA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ARIA historical data

Date Open High Low Close Volume
5/21/2013 16.71 17.58 16.68 17.53 34006
5/20/2013 16.70 16.76 16.51 16.62 23575
5/17/2013 16.66 16.85 16.40 16.67 32616
5/16/2013 16.30 16.75 15.35 16.47 97717
5/15/2013 18.09 18.33 17.02 17.12 30572
5/14/2013 17.46 18.09 17.32 18.04 49241
5/13/2013 16.34 17.25 16.34 17.23 29293
5/10/2013 16.56 16.59 16.18 16.32 22501
5/9/2013 16.90 16.91 16.47 16.52 19939
5/8/2013 17.51 17.58 16.87 16.92 25261
5/7/2013 18.10 18.63 17.53 17.55 37622
5/6/2013 17.15 17.46 16.93 17.35 20429
5/3/2013 17.62 17.72 17.02 17.07 13128
5/2/2013 17.25 17.74 17.15 17.39 17551
5/1/2013 17.91 18.07 17.06 17.11 19720
4/30/2013 17.94 18.01 17.75 17.87 19264
4/29/2013 18.13 18.44 17.87 17.99 19515
4/26/2013 18.05 18.19 17.64 18.12 30744
4/25/2013 17.84 18.18 17.80 18.02 23078
4/24/2013 18.51 18.65 17.72 17.75 28118
4/23/2013 18.60 18.80 18.27 18.61 27088
4/22/2013 18.75 19.21 18.37 18.51 35895
4/19/2013 18.19 18.78 18.02 18.70 28765
4/18/2013 18.27 18.28 17.91 18.12 44387
4/17/2013 17.73 18.25 17.56 18.25 37557
4/16/2013 17.90 17.97 17.56 17.83 16597
4/15/2013 18.12 18.17 17.57 17.80 22489
4/12/2013 18.06 18.45 18.01 18.32 18432
4/11/2013 17.99 18.30 17.93 18.05 24630
4/10/2013 17.54 18.27 17.51 18.13 32820
4/9/2013 17.27 17.87 17.14 17.45 32680
4/8/2013 17.24 17.32 16.69 17.25 30321
4/5/2013 16.95 16.95 16.60 16.88 33180
4/4/2013 17.33 17.62 16.43 17.04 60773
4/3/2013 17.45 17.45 16.27 16.76 78068
4/2/2013 18.41 18.47 17.03 17.48 45345
4/1/2013 18.25 18.79 18.20 18.30 34407
3/28/2013 18.16 18.56 18.08 18.08 21763
3/27/2013 18.03 18.44 17.88 18.31 27304
3/26/2013 18.37 18.48 17.15 18.07 70058
3/25/2013 19.37 19.48 18.29 18.34 52977
3/22/2013 19.80 19.85 19.25 19.38 60047
3/21/2013 20.41 20.58 19.57 19.71 31801
3/20/2013 21.00 21.11 20.43 20.45 17530
3/19/2013 21.36 21.47 20.67 20.89 14597
3/18/2013 21.55 21.69 21.25 21.32 15567
3/15/2013 22.27 22.28 21.51 21.81 18142
3/14/2013 22.23 22.49 21.94 22.20 13754
3/13/2013 22.04 22.26 21.70 22.12 17041
3/12/2013 21.90 22.28 21.62 22.06 21484
3/11/2013 21.20 21.99 21.16 21.97 26458
3/8/2013 21.41 21.43 20.99 21.19 19242
3/7/2013 21.23 21.65 21.04 21.17 22322
3/6/2013 21.52 21.69 21.01 21.24 19177
3/5/2013 21.44 21.74 21.20 21.39 20073
3/4/2013 20.88 21.37 20.70 21.34 23628
3/1/2013 21.06 21.17 20.41 20.93 28937
2/28/2013 21.01 21.50 20.94 21.03 25994
2/27/2013 20.82 21.25 20.76 20.87 23465
2/26/2013 21.39 21.50 20.71 20.82 28035
2/25/2013 21.20 21.67 21.04 21.21 30530
2/22/2013 20.98 21.24 20.87 21.21 17523
2/21/2013 20.85 21.12 20.56 20.97 20905
2/20/2013 20.98 21.95 20.78 20.84 32351
2/19/2013 19.98 21.06 19.80 21.02 47169
2/15/2013 20.04 20.41 19.85 20.00 17763
2/14/2013 20.05 20.18 19.75 20.06 13772
2/13/2013 19.90 20.20 19.81 20.08 14028
2/12/2013 19.99 20.24 19.72 19.92 22601
2/11/2013 19.54 20.04 19.54 20.03 28743
2/8/2013 20.20 20.35 19.44 19.60 26867
2/7/2013 20.31 20.40 19.34 19.80 19898
2/6/2013 20.20 20.39 20.12 20.32 19097
2/5/2013 19.72 20.20 19.72 20.19 16689
2/4/2013 19.88 19.93 19.66 19.70 17078
2/1/2013 20.00 20.25 19.85 19.90 23414
1/31/2013 19.76 20.16 19.57 19.88 30673
1/30/2013 20.34 20.40 19.65 19.71 25005
1/29/2013 19.91 20.46 19.61 20.33 28996
1/28/2013 19.91 20.04 19.59 19.96 23071
1/25/2013 19.44 19.96 19.39 19.88 42425
1/24/2013 19.50 19.54 19.25 19.36 119878
1/23/2013 20.42 20.42 19.80 19.85 24795
1/22/2013 20.60 20.70 20.14 20.38 21251
1/18/2013 20.33 21.05 19.18 20.74 38793
1/17/2013 20.38 20.53 19.98 20.49 21349
1/16/2013 20.30 20.63 20.19 20.20 24320
1/15/2013 19.80 20.40 19.80 20.26 24633
1/14/2013 19.31 20.03 19.30 19.98 30591
1/11/2013 19.72 19.81 19.07 19.29 24393
1/10/2013 20.22 20.22 19.47 19.67 22789
1/9/2013 19.73 20.36 19.31 20.13 27436
1/8/2013 18.75 19.82 18.32 19.65 30362
1/7/2013 19.00 19.55 18.88 18.88 36124
1/4/2013 19.75 19.94 19.37 19.38 35704
1/3/2013 19.39 20.00 19.38 19.75 28560
1/2/2013 19.93 20.49 19.68 20.09 31771
12/31/2012 19.49 19.62 19.05 19.18 40782
12/28/2012 19.56 19.86 19.39 19.42 21035
12/27/2012 20.05 20.55 19.27 19.73 25159
Marketplace
Trading Center