AADArdent Leisure Group03/19/10 15:58
LAST:

 1.375		CHANGE:
 0.02		OPEN:
1.340		HIGH:
1.375		ASK:
1.375		VOLUME:
606,416
CHANGE(%):
1.48		PREV:
1.355		LOW:
1.340		BID:
1.370		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
03/19/101.3401.3751.3401.375606,4160
03/18/101.3601.3601.3351.3551,100,9740
03/17/101.3601.3601.3251.3351,165,6460
03/16/101.3601.3601.3251.3601,021,3870
03/15/101.3501.3801.3501.3651,135,6650
03/12/101.3701.3701.3451.3601,199,0550
03/11/101.3801.3801.3151.3502,215,3350
03/10/101.4151.4151.3351.375986,2930
03/09/101.4101.4201.4001.4101,622,2040
03/08/101.4401.4401.4051.410566,7530
03/05/101.4451.4451.4151.420383,2340
03/04/101.4401.4401.4001.410574,0920
03/03/101.4251.4451.4101.4101,027,8300
03/02/101.4701.4901.4001.415688,1770
03/01/101.4351.4801.4101.450406,4650
02/26/101.4151.4451.4101.440358,3640
02/25/101.4501.5201.4051.415539,3460
02/24/101.4601.4651.4251.430658,2020
02/23/101.4151.4651.4001.460780,9300
02/22/101.4751.4901.4151.435735,5730
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