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

(TSV: ARD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, May 15, 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 (%)
May 31, 2010 0.2400 0.2400 0.2400 0.2400 500 +0.04(+17.07%)
May 28, 2010 0.2200 0.2200 0.2050 0.2050 6,000 -0.02(-6.82%)
May 27, 2010 0.2200 0.2200 0.1900 0.2200 4,500 +0.01(+4.76%)
May 26, 2010 0.2100 0.2100 0.2100 0.2100 19,000 +0.01(+2.44%)
May 25, 2010 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 21, 2010 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 20, 2010 0.2300 0.2300 0.2000 0.2050 32,500 -0.04(-14.58%)
May 19, 2010 0.2250 0.2400 0.2000 0.2400 4,650 +0.04(+23.08%)
May 18, 2010 0.2100 0.2100 0.1950 0.1950 54,900 -0.01(-7.14%)
May 17, 2010 0.2150 0.2150 0.2100 0.2100 4,000 -0.01(-4.55%)
May 14, 2010 0.2400 0.2400 0.2200 0.2200 37,268 -0.03(-12.00%)
May 13, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 12, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 11, 2010 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
May 10, 2010 0.2350 0.2900 0.2350 0.2500 12,000 +0.01(+4.17%)
May 07, 2010 0.2550 0.2550 0.2400 0.2400 33,000 -0.02(-7.69%)
May 06, 2010 0.3250 0.3250 0.2550 0.2600 115,440 -0.05(-16.13%)
May 05, 2010 0.3100 0.3100 0.3100 0.3100 1,000 +0.03(+10.71%)
May 04, 2010 0.2900 0.2900 0.2800 0.2800 14,590 -0.01(-3.45%)
May 03, 2010 0.3000 0.3000 0.2900 0.2900 3,000 -0.02(-6.45%)
Apr 30, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 29, 2010 0.3000 0.3100 0.2900 0.3100 38,580 +0.00(+0.00%)
Apr 28, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 27, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 26, 2010 0.3000 0.3100 0.3000 0.3100 5,059 +0.01(+3.33%)
Apr 23, 2010 0.3000 0.3000 0.3000 0.3000 2,000 -0.03(-9.09%)
Apr 22, 2010 0.3200 0.3300 0.3000 0.3300 16,500 +0.03(+10.00%)
Apr 21, 2010 0.3000 0.3000 0.3000 0.3000 9,000 +0.01(+3.45%)
Apr 20, 2010 0.3100 0.3100 0.2900 0.2900 24,500 -0.03(-7.94%)
Apr 19, 2010 0.3250 0.3300 0.3150 0.3150 2,000 +0.01(+1.61%)
Apr 16, 2010 0.3150 0.3150 0.3100 0.3100 9,956 +0.01(+3.33%)
Apr 15, 2010 0.2950 0.3000 0.2950 0.3000 11,420 +0.00(+0.00%)
Apr 14, 2010 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Apr 13, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 12, 2010 0.3050 0.3050 0.3000 0.3000 14,500 -0.05(-14.29%)
Apr 09, 2010 0.3500 0.3500 0.3500 0.3500 900 -0.01(-2.78%)
Apr 08, 2010 0.3600 0.3600 0.3600 0.3600 3,000 +0.08(+26.32%)
Apr 07, 2010 0.3150 0.3150 0.2500 0.2850 6,000 -0.04(-10.94%)
Apr 06, 2010 0.3200 0.3200 0.3200 0.3200 6,000 +0.01(+1.59%)
Apr 05, 2010 0.3150 0.3150 0.3150 0.3150 500 +0.01(+1.61%)
Apr 01, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 31, 2010 0.3150 0.3150 0.3100 0.3100 13,000 -0.02(-6.06%)
Mar 30, 2010 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
Mar 29, 2010 0.3100 0.3200 0.3000 0.3200 47,500 -0.02(-5.88%)
Mar 26, 2010 0.3500 0.3500 0.3400 0.3400 12,000 +0.00(+0.00%)
Mar 25, 2010 0.3300 0.3400 0.3300 0.3400 7,912 -0.02(-5.56%)
Mar 24, 2010 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 23, 2010 0.3350 0.3600 0.3300 0.3600 28,500 +0.01(+2.86%)
Mar 22, 2010 0.3550 0.3550 0.3500 0.3500 10,500 +0.00(+0.00%)
Mar 19, 2010 0.3500 0.3500 0.3500 0.3500 8,000 -0.01(-2.78%)
Mar 18, 2010 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 17, 2010 0.3600 0.3600 0.3600 0.3600 28,000 +0.00(+0.00%)
Mar 16, 2010 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 15, 2010 0.3700 0.3600 0.3600 0.3600 17,000 -0.02(-5.26%)
Mar 12, 2010 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Mar 11, 2010 0.3800 0.3800 0.3800 0.3800 2,000 -0.02(-5.00%)
Mar 10, 2010 0.3500 0.4000 0.3500 0.4000 75,900 +0.05(+14.29%)
Mar 09, 2010 0.3500 0.3500 0.3500 0.3500 2,083 +0.01(+2.94%)
Mar 08, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 05, 2010 0.3550 0.3550 0.3200 0.3400 11,000 -0.01(-4.23%)
Mar 04, 2010 0.3600 0.3700 0.3500 0.3550 20,000 +0.01(+1.43%)
Mar 03, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 02, 2010 0.3700 0.3700 0.3500 0.3500 7,700 +0.00(+0.00%)
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.