ARABIAN AMERN DEV Historical Stock Price

Below is the stock price history for Arabian Amern Dev ARSD. 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 Arabian Amern Dev stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Arabian Amern Dev Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	9.85	9.97	9.85	9.95	11,757
2012-05-21	9.64	10.35	9.42	10.35	20,562
2012-05-18	10.40	10.415	9.55	9.80	12,284
2012-05-17	9.42	10.19	9.37	10.19	22,297
2012-05-16	8.54	9.735	8.54	9.58	36,593
2012-05-15	8.66	8.75	8.13	8.31	12,641
2012-05-14	9.04	9.04	8.68	8.92	9,627
2012-05-11	9.23	9.46	9.13	9.13	3,764
2012-05-10	9.54	9.54	9.16	9.29	4,445
2012-05-09	9.20	9.37	9.10	9.22	3,865
2012-05-08	9.65	9.67	9.37	9.62	1,883
2012-05-07	9.24	9.89	9.03	9.68	8,627
2012-05-04	9.31	9.46	9.14	9.21	7,677
2012-05-03	9.29	10.06	9.29	10.01	4,319
2012-05-02	9.41	9.66	9.30	9.37	10,788
2012-05-01	8.59	9.48	8.59	9.31	8,379
2012-04-30	9.34	9.47	8.71	8.71	5,632
2012-04-27	9.76	9.79	8.87	9.75	6,910
2012-04-26	10.45	10.57	9.88	10.05	4,889
2012-04-25	10.35	10.65	10.35	10.52	2,568
2012-04-24	10.28	10.45	10.15	10.37	7,350
2012-04-23	10.35	10.35	10.06	10.18	9,281
2012-04-20	10.48	10.545	10.42	10.42	551
2012-04-19	10.50	10.50	10.30	10.45	3,052
2012-04-18	10.67	10.75	10.51	10.67	2,572
2012-04-17	10.70	10.70	10.46	10.58	3,597
2012-04-16	10.50	10.89	10.20	10.72	11,706
2012-04-13	9.58	10.28	9.46	10.28	18,806
2012-04-12	9.66	9.95	9.56	9.56	2,752
2012-04-11	9.33	9.71	9.26	9.65	2,432

» More Arabian Amern Dev Stock Price History