ARDEN GROUP Historical Stock Price

Below is the stock price history for Arden Group ARDNA. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Arden Group stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Arden Group Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	83.15	84.59	83.15	84.04	272
2012-05-21	83.15	83.15	83.15	83.15	38
2012-05-18	84.45	84.45	84.37	84.37	135
2012-05-17	84.36	84.36	83.36	83.36	144
2012-05-15	84.35	85.35	83.01	84.16	648
2012-05-14	85.25	86.06	85.25	86.06	103
2012-05-09	85.43	85.43	85.43	85.43	1
2012-05-08	82.28	82.28	81.20	81.20	10
2012-05-07	84.02	84.24	84.02	84.02	86
2012-05-04	87.35	87.35	85.25	85.50	285
2012-05-03	85.55	85.55	85.55	85.55	4
2012-05-02	87.05	87.85	87.05	87.85	33
2012-05-01	87.46	87.90	87.46	87.90	87
2012-04-30	88.76	88.95	88.76	88.95	101
2012-04-26	88.15	88.15	88.15	88.15	100
2012-04-25	88.10	89.47	87.75	87.75	118
2012-04-24	87.02	87.84	87.02	87.84	4
2012-04-23	87.60	88.34	87.60	88.34	418
2012-04-20	88.53	90.19	88.40	88.80	541
2012-04-19	88.51	88.51	88.51	88.51	2
2012-04-18	88.98	88.98	88.98	88.98	7
2012-04-17	90.72	91.14	88.48	89.02	129
2012-04-13	90.70	90.70	87.29	87.29	97
2012-04-12	88.90	89.00	88.80	89.00	431
2012-04-11	88.85	90.70	87.30	88.52	2,648
2012-04-10	90.95	90.95	86.91	86.91	686
2012-04-04	91.78	91.78	91.78	91.78	14
2012-04-03	90.37	92.00	90.37	91.96	411
2012-04-02	90.87	90.87	90.30	90.35	112
2012-03-30	89.90	90.09	89.90	90.09	206

» More Arden Group Stock Price History