ARABIAN AMERICAN $8.32

down -0.06


19/6/2013 04:19 PM  |  NYSE : ARSD  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

ARSD historical data

Date Open High Low Close Volume
6/18/2013 8.25 8.45 8.15 8.38 562
6/17/2013 8.14 8.25 8.11 8.25 308
6/14/2013 8.10 8.20 7.96 8.03 240
6/13/2013 7.78 8.10 7.70 8.05 286
6/12/2013 7.82 7.88 7.67 7.78 210
6/11/2013 7.73 7.84 7.67 7.78 367
6/10/2013 7.71 7.82 7.63 7.78 203
6/7/2013 7.69 7.78 7.62 7.71 177
6/6/2013 7.55 7.62 7.40 7.59 307
6/5/2013 7.64 7.72 7.52 7.56 214
6/4/2013 7.77 7.85 7.60 7.64 329
6/3/2013 7.43 7.87 7.38 7.79 699
5/31/2013 7.63 7.63 7.40 7.40 847
5/30/2013 7.68 7.73 7.62 7.72 62
5/29/2013 7.81 7.81 7.61 7.71 94
5/28/2013 7.72 7.90 7.56 7.90 376
5/24/2013 7.58 7.70 7.53 7.64 161
5/23/2013 7.71 7.83 7.57 7.68 166
5/22/2013 7.92 8.09 7.76 7.79 261
5/21/2013 7.94 8.20 7.86 7.95 700
5/20/2013 8.01 8.01 7.73 8.00 227
5/17/2013 8.14 8.21 7.95 8.06 384
5/16/2013 8.01 8.19 7.99 8.12 186
5/15/2013 8.12 8.15 7.85 8.05 416
5/14/2013 8.21 8.25 8.11 8.18 329
5/13/2013 8.18 8.25 8.10 8.25 232
5/10/2013 8.39 8.40 8.19 8.24 224
5/9/2013 8.17 8.39 8.12 8.35 308
5/8/2013 8.23 8.29 8.14 8.25 268
5/7/2013 7.95 8.25 7.83 8.23 334
5/6/2013 7.49 7.91 7.18 7.87 9730
5/3/2013 7.61 7.61 7.46 7.49 499
5/2/2013 7.48 7.53 7.36 7.45 631
5/1/2013 7.60 7.60 7.35 7.38 1007
4/30/2013 7.62 7.67 7.48 7.61 1454
4/29/2013 7.64 7.65 7.50 7.64 838
4/26/2013 7.64 7.72 7.49 7.62 1362
4/25/2013 7.53 7.64 7.37 7.64 463
4/24/2013 7.49 7.58 7.43 7.58 339
4/23/2013 7.54 7.54 7.23 7.51 777
4/22/2013 7.57 7.57 7.23 7.51 518
4/19/2013 7.34 7.55 7.26 7.50 270
4/18/2013 7.48 7.54 7.26 7.36 427
4/17/2013 7.55 7.55 7.07 7.43 661
4/16/2013 7.49 7.65 7.33 7.55 273
4/15/2013 7.89 7.89 7.45 7.45 844
4/12/2013 8.03 8.06 7.89 7.98 192
4/11/2013 8.28 8.28 8.00 8.05 656
4/10/2013 7.95 8.16 7.95 8.14 509
4/9/2013 8.00 8.03 7.93 7.99 452
4/8/2013 8.08 8.16 7.94 7.99 551
4/5/2013 7.82 8.05 7.82 8.02 257
4/4/2013 8.08 8.08 7.79 8.01 350
4/3/2013 8.32 8.32 7.96 8.00 916
4/2/2013 8.48 8.48 8.17 8.27 2234
4/1/2013 8.47 8.48 8.30 8.39 304
3/28/2013 8.50 8.50 8.27 8.43 347
3/27/2013 8.35 8.49 8.24 8.44 346
3/26/2013 8.47 8.47 8.32 8.45 268
3/25/2013 8.39 8.47 8.18 8.37 482
3/22/2013 8.36 8.44 8.22 8.32 390
3/21/2013 8.16 8.30 8.03 8.30 299
3/20/2013 8.18 8.29 8.12 8.28 304
3/19/2013 8.11 8.28 8.05 8.15 427
3/18/2013 8.14 8.32 8.05 8.11 254
3/15/2013 8.16 8.25 8.10 8.20 777
3/14/2013 7.75 8.22 7.75 8.08 639
3/13/2013 7.74 7.74 7.52 7.73 258
3/12/2013 7.88 7.88 7.68 7.71 262
3/11/2013 8.04 8.19 7.53 7.89 525
3/8/2013 8.10 8.25 7.97 8.10 715
3/7/2013 7.67 7.90 7.67 7.89 217
3/6/2013 7.81 7.81 7.62 7.73 75
3/5/2013 7.80 7.80 7.56 7.74 252
3/4/2013 7.41 7.79 7.37 7.73 288
3/1/2013 7.23 7.39 7.23 7.36 116
2/28/2013 7.37 7.42 7.19 7.36 202
2/27/2013 7.10 7.44 7.10 7.38 202
2/26/2013 7.07 7.13 7.03 7.09 92
2/25/2013 7.44 7.47 7.06 7.06 234
2/22/2013 7.18 7.42 7.15 7.40 229
2/21/2013 7.02 7.14 7.01 7.11 154
2/20/2013 7.52 7.58 7.02 7.02 524
2/19/2013 7.86 7.95 7.22 7.48 1338
2/15/2013 8.00 8.00 7.86 7.92 297
2/14/2013 7.89 8.04 7.89 7.98 132
2/13/2013 7.76 7.89 7.72 7.85 149
2/12/2013 7.93 7.94 7.79 7.80 169
2/11/2013 7.92 7.93 7.85 7.89 90
2/8/2013 8.03 8.03 7.80 7.90 383
2/7/2013 8.00 8.03 7.80 8.02 357
2/6/2013 8.12 8.12 7.88 7.98 235
2/5/2013 8.05 8.15 8.02 8.13 122
2/4/2013 7.90 8.06 7.88 8.02 258
2/1/2013 7.97 8.00 7.87 7.98 197
1/31/2013 8.04 8.04 7.84 7.91 173
1/30/2013 8.09 8.10 7.75 7.80 189
1/29/2013 8.06 8.20 8.01 8.13 437
1/28/2013 7.76 8.18 7.76 8.10 226
1/25/2013 7.91 7.91 7.66 7.73 480
Marketplace
Trading Center