Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ARD )

0.0300 UNCHANGED
Last Price Updated: 1:09 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 30, 2009 0.3800 0.3800 0.3750 0.3800 20,000 +0.00(+0.00%)
Dec 29, 2009 0.3800 0.3800 0.3800 0.3800 4,000 +0.03(+7.04%)
Dec 24, 2009 0.3550 0.3550 0.3550 0.3550 400 -0.01(-2.74%)
Dec 23, 2009 0.3600 0.3750 0.3400 0.3650 224,250 -0.02(-3.95%)
Dec 22, 2009 0.3700 0.3800 0.3700 0.3800 11,500 +0.00(+0.00%)
Dec 21, 2009 0.4000 0.4000 0.3800 0.3800 20,500 -0.02(-5.00%)
Dec 18, 2009 0.3700 0.4000 0.3700 0.4000 149,000 +0.03(+8.11%)
Dec 17, 2009 0.3800 0.3800 0.3700 0.3700 36,000 -0.03(-7.50%)
Dec 16, 2009 0.3900 0.4000 0.3900 0.4000 14,000 +0.00(+0.00%)
Dec 15, 2009 0.4000 0.4000 0.3900 0.4000 23,800 +0.00(+0.00%)
Dec 14, 2009 0.4000 0.4100 0.3900 0.4000 85,250 +0.00(+0.00%)
Dec 11, 2009 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Dec 10, 2009 0.4000 0.4000 0.3950 0.4000 19,850 +0.00(+0.00%)
Dec 09, 2009 0.4000 0.4000 0.3850 0.4000 17,000 +0.00(+0.00%)
Dec 08, 2009 0.4200 0.4200 0.4000 0.4000 52,000 -0.01(-2.44%)
Dec 07, 2009 0.4200 0.4200 0.4100 0.4100 18,770 -0.02(-4.65%)
Dec 04, 2009 0.4200 0.4800 0.4100 0.4300 37,650 +0.01(+1.18%)
Dec 03, 2009 0.4300 0.4300 0.4100 0.4250 31,000 -0.05(-10.53%)
Dec 02, 2009 0.4750 0.4750 0.4750 0.4750 200 -0.01(-1.04%)
Dec 01, 2009 0.4900 0.4900 0.4050 0.4800 14,000 -0.01(-2.04%)
Nov 30, 2009 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Nov 27, 2009 0.4800 0.4950 0.4800 0.4900 18,100 -0.01(-2.00%)
Nov 26, 2009 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 25, 2009 0.4950 0.5000 0.4950 0.5000 7,759 +0.01(+1.01%)
Nov 24, 2009 0.4950 0.4950 0.4950 0.4950 1,000 +0.08(+17.86%)
Nov 23, 2009 0.5000 0.5000 0.4200 0.4200 22,500 -0.03(-6.67%)
Nov 20, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 19, 2009 0.4800 0.4800 0.4500 0.4500 102,000 -0.03(-6.25%)
Nov 18, 2009 0.5000 0.5000 0.4800 0.4800 57,300 +0.00(+0.00%)
Nov 17, 2009 0.4100 0.4800 0.3900 0.4800 31,500 +0.05(+11.63%)
Nov 16, 2009 0.4550 0.4550 0.4100 0.4300 67,500 -0.03(-5.49%)
Nov 13, 2009 0.4550 0.4550 0.4550 0.4550 10,500 -0.03(-7.14%)
Nov 12, 2009 0.4800 0.4900 0.4800 0.4900 12,000 +0.01(+2.08%)
Nov 11, 2009 0.4750 0.4900 0.4550 0.4800 26,500 +0.00(+0.00%)
Nov 10, 2009 0.4400 0.4950 0.4400 0.4800 42,400 +0.03(+6.67%)
Nov 09, 2009 0.4500 0.5000 0.4500 0.4500 55,500 -0.02(-4.26%)
Nov 06, 2009 0.5200 0.5200 0.4700 0.4700 40,690 -0.05(-9.62%)
Nov 05, 2009 0.5200 0.5200 0.4500 0.5200 116,700 -0.01(-1.89%)
Nov 04, 2009 0.5200 0.5300 0.5200 0.5300 20,000 -0.02(-3.64%)
Nov 03, 2009 0.5400 0.5500 0.5100 0.5500 44,110 -0.03(-5.17%)
Nov 02, 2009 0.5700 0.6000 0.5200 0.5800 47,440 +0.00(+0.00%)
Oct 30, 2009 0.6200 0.6400 0.5800 0.5800 164,600 -0.04(-6.45%)
Oct 29, 2009 0.5900 0.6200 0.5900 0.6200 18,100 +0.04(+6.90%)
Oct 28, 2009 0.6000 0.6000 0.5800 0.5800 6,000 -0.02(-3.33%)
Oct 27, 2009 0.6300 0.6300 0.5500 0.6000 18,000 -0.04(-6.25%)
Oct 26, 2009 0.6400 0.6400 0.5500 0.6400 13,000 +0.04(+6.67%)
Oct 23, 2009 0.5800 0.6100 0.6000 0.6000 12,800 -0.02(-3.23%)
Oct 22, 2009 0.5800 0.6200 0.5800 0.6200 15,000 -0.02(-3.13%)
Oct 21, 2009 0.6900 0.6900 0.5500 0.6400 75,756 -0.05(-7.25%)
Oct 20, 2009 0.6500 0.7100 0.6300 0.6900 113,800 +0.07(+11.29%)
Oct 19, 2009 0.5700 0.6400 0.5700 0.6200 169,264 +0.05(+8.77%)
Oct 16, 2009 0.5000 0.5800 0.5000 0.5700 154,248 +0.08(+16.33%)
Oct 15, 2009 0.4000 0.4900 0.4000 0.4900 95,925 +0.09(+22.50%)
Oct 14, 2009 0.4100 0.4100 0.3800 0.4000 46,650 -0.02(-4.76%)
Oct 13, 2009 0.4300 0.4300 0.3900 0.4200 166,790 -0.02(-3.45%)
Oct 09, 2009 0.4300 0.4400 0.4000 0.4350 115,250 +0.03(+8.75%)
Oct 08, 2009 0.3000 0.4800 0.3000 0.4000 434,500 +0.10(+33.33%)
Oct 07, 2009 0.2700 0.3100 0.2700 0.3000 157,875 +0.05(+20.00%)
Oct 06, 2009 0.2800 0.2900 0.2500 0.2500 114,500 -0.01(-3.85%)
Oct 05, 2009 0.2500 0.2850 0.2500 0.2600 105,080 +0.01(+4.00%)
Oct 02, 2009 0.2300 0.2500 0.2200 0.2500 127,000 +0.02(+8.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.