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. The Arden Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Arden Group Historical Stock Price

DateOpenHighLowCloseVolume
2014-02-13 126.47 126.47 126.47 126.47 27
2014-02-10 126.44 126.44 126.42 126.42 8
2014-02-07 126.24 126.24 126.23 126.23 214
2014-02-06 126.21 126.21 126.21 126.21 12
2014-02-05 126.45 126.45 126.45 126.45 7
2014-02-04 126.48 126.48 126.44 126.44 3
2014-02-03 126.49 126.49 126.45 126.45 7
2014-01-31 126.47 126.47 126.26 126.26 104
2014-01-30 126.10 126.54 126.10 126.54 956
2014-01-29 126.48 126.48 126.12 126.37 354
2014-01-28 126.12 126.38 126.12 126.38 13
2014-01-27 126.41 126.41 126.06 126.06 36
2014-01-24 126.27 126.27 126.27 126.27 100
2014-01-17 126.50 126.50 126.50 126.50 201
2014-01-16 126.50 126.50 126.43 126.43 1,311
2014-01-15 126.13 126.33 125.83 126.00 331
2014-01-14 126.45 126.45 126.45 126.45 1
2014-01-13 126.35 126.35 126.28 126.28 2
2014-01-10 126.87 126.87 126.87 126.87 4
2014-01-06 126.50 126.50 126.35 126.35 200
2014-01-03 126.36 127.00 126.36 126.43 102
2014-01-02 126.35 126.35 126.35 126.35 200
2013-12-31 126.36 126.55 126.35 126.35 67
2013-12-30 126.39 126.39 126.39 126.39 400
2013-12-24 126.51 126.69 126.51 126.69 425
2013-12-23 126.43 126.43 126.38 126.38 1,600
2013-12-20 126.97 127.29 126.90 127.29 19
2013-12-19 124.04 124.04 124.04 124.04 90
2013-12-18 124.45 125.60 124.02 125.60 114
2013-12-17 126.50 126.50 123.71 123.71 412

» More Arden Group Stock Price History

To see other companies like Arden Group (ARDNA), view our stock market today for news, and other data.