Arabian American Development Co $11.21

down 0.00


17/4/2014 06:40 PM  |  NYSE : ARSD  
Industries : Chemicals / Chemicals - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARSD historical data

Date Open High Low Close Volume
4/17/201410.7511.2610.7211.2133,275
4/16/201410.8810.8810.5210.7924,338
4/15/201410.9711.0310.4010.8449,524
4/14/201410.9411.1510.8310.9642,846
4/11/201410.8310.9710.8310.8645,734
4/10/201411.1511.1510.8410.9555,227
4/9/201411.2611.3510.9911.2141,503
4/8/201411.1311.4911.0011.2476,338
4/7/201411.3711.4411.0211.1052,109
4/4/201411.6911.6911.2011.4476,691
4/3/201411.6911.6911.4911.5637,298
4/2/201411.4111.7111.3011.6641,638
4/1/201410.9011.4110.9011.3666,478
3/31/201410.9411.1010.8310.8564,541
3/28/201410.8411.1810.8410.9242,313
3/27/201410.9510.9510.7010.8551,735
3/26/201411.4211.4210.9510.9876,398
3/25/201411.1811.4111.0311.3146,267
3/24/201411.6011.6110.8611.04139,845
3/21/201411.7611.7611.4111.6164,444
3/20/201411.5711.6811.4711.6822,654
3/19/201411.9311.9311.4511.6345,017
3/18/201411.8811.9911.7411.9749,389
3/17/201411.9112.0711.8011.8743,992
3/14/201411.8212.0211.8011.8827,934
3/13/201412.2012.2011.6511.92111,308
3/12/201412.2112.3012.0712.2041,539
3/11/201412.6212.6212.1412.3253,830
3/10/201412.5012.6812.1612.59116,627
3/7/201412.5013.1712.5012.56217,130
3/6/201412.2712.5212.2712.48312,331
3/5/201412.3212.3512.0312.2745,936
3/4/201412.1212.4812.1212.39102,899
3/3/201412.1112.2411.8511.9235,971
2/28/201412.2512.4512.0912.2449,952
2/27/201412.3412.3512.0712.3028,058
2/26/201412.1812.4612.0112.42150,967
2/25/201412.3012.4312.0812.1933,776
2/24/201412.2412.4612.1312.3667,037
2/21/201412.3812.3812.1412.2658,981
2/20/201412.1612.4512.1612.3225,371
2/19/201412.5012.5012.1212.1960,150
2/18/201412.5012.5312.3212.48154,553
2/14/201412.1812.5011.9212.5078,991
2/13/201412.0112.3311.8512.1743,097
2/12/201411.8012.1511.8012.0983,415
2/11/201411.6711.8211.5911.7341,952
2/10/201411.2811.6710.9211.62120,583
2/7/201410.6911.3710.6911.2396,570
2/6/201410.7210.8010.6110.6839,874
2/5/201410.5310.7610.5010.71104,906
2/4/201411.0011.0010.5210.66146,427
2/3/201411.4011.4010.8110.99336,752
1/31/201411.2011.5111.2011.4071,247
1/30/201411.4911.5011.4011.4468,257
1/29/201411.3711.5011.3711.4265,265
1/28/201411.3411.5211.3011.50105,110
1/27/201411.4311.6411.2311.4480,509
1/24/201411.8711.8711.2111.4885,244
1/23/201412.3712.4512.0012.0141,922
1/22/201412.4912.5212.4012.47128,054
1/21/201412.5012.5012.3012.5072,281
1/17/201412.4612.5012.3612.4128,790
1/16/201412.4512.5012.3312.4361,525
1/15/201412.4912.5512.4312.4741,205
1/14/201412.5012.5512.4512.4946,174
1/13/201412.4612.5412.2312.4380,134
1/10/201412.5412.5712.4212.5444,652
1/9/201412.5412.5712.4312.5443,649
1/8/201412.5712.5712.3712.4762,233
1/7/201412.3012.7912.3012.5783,116
1/6/201412.1612.4912.1012.2971,515
1/3/201412.2512.4012.1212.1549,801
1/2/201412.3112.3612.0412.2758,669
12/31/201312.4312.6612.3312.5547,305
12/30/201312.6212.7012.4312.4576,346
12/27/201312.8112.8412.3412.7153,391
12/26/201312.7212.8512.6012.7571,516
12/24/201312.4912.7212.4912.6835,665
12/23/201312.3512.6912.3112.5570,064
12/20/201311.3012.6311.2012.35285,471
12/19/201311.4011.4911.1211.28160,915
12/18/201311.3711.4011.1011.40114,788
12/17/201311.3411.4011.2511.3959,751
12/16/201311.1011.4511.1011.37123,594
12/13/201311.2411.5511.0711.14134,660
12/12/201311.1211.2410.7811.2251,642
12/11/201311.2411.2410.9811.0871,359
12/10/201311.1711.2410.9411.1784,641
12/9/201310.4511.1710.4311.09171,912
12/6/201310.3710.5010.2410.4573,763
12/5/201310.1710.3610.1410.2227,558
12/4/201310.2710.4010.0310.2141,987
12/3/201310.3910.4010.1110.2742,006
12/2/201310.3910.5910.3110.3552,523
11/29/201310.5010.5010.3210.3227,337
11/27/201310.0310.4610.0310.4148,491
11/26/201310.3410.5010.0510.12148,975
11/25/201310.0010.409.9510.29157,078
11/22/20139.899.999.809.9653,097
Trading Center