AADArdent Leisure Group11/20/09 16:10
LAST:

 1.450		CHANGE:
 0.01		OPEN:
1.455		HIGH:
1.460		ASK:
1.470		VOLUME:
162,559
CHANGE(%):
0.68		PREV:
1.460		LOW:
1.430		BID:
1.450		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/091.4551.4601.4301.450162,5590
11/19/091.4401.4601.4101.460655,5100
11/18/091.4351.4551.4351.435671,9260
11/17/091.4351.4801.4351.470336,8330
11/16/091.4701.4751.4401.440567,8830
11/13/091.4801.4851.4701.475338,2010
11/12/091.4601.4801.4601.480377,5730
11/11/091.4301.4651.4301.460782,1200
11/10/091.3801.4301.3751.430952,8960
11/09/091.3501.3801.3301.345699,5080
11/06/091.3801.3801.3501.350418,5010
11/05/091.3501.3801.3451.3802,000,6690
11/04/091.3651.3751.3501.355281,1090
11/03/091.3401.3751.3401.370119,2510
11/02/091.3201.3551.3051.340373,3420
10/30/091.3601.3851.3401.350516,4890
10/29/091.3601.3601.2951.310950,8750
10/28/091.4151.4151.3601.360437,0440
10/27/091.4701.4701.4051.415536,3120
10/26/091.4651.4701.4401.455617,1980
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist