Artesian Resources Corp
WKN: 920766 / ISIN: US0431132085Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.08.07 | 19,11 | 19,16 | 19,10 | 19,11 | 3800 |
| 02.08.07 | 19,26 | 19,26 | 19,05 | 19,05 | 3000 |
| 01.08.07 | 19,25 | 19,25 | 19,00 | 19,01 | 2200 |
| 31.07.07 | 19,14 | 19,30 | 19,05 | 19,05 | 4200 |
| 30.07.07 | 19,05 | 19,18 | 19,03 | 19,15 | 8800 |
| 27.07.07 | 19,11 | 19,15 | 18,84 | 19,13 | 6800 |
| 26.07.07 | 18,75 | 19,01 | 18,74 | 19,01 | 1800 |
| 25.07.07 | 19,00 | 19,17 | 19,00 | 19,03 | 7400 |
| 24.07.07 | 19,40 | 19,40 | 19,00 | 19,00 | 5000 |
| 23.07.07 | 19,37 | 19,37 | 19,15 | 19,17 | 1500 |
| 20.07.07 | 19,26 | 19,50 | 19,15 | 19,21 | 3900 |
| 19.07.07 | 19,34 | 19,36 | 19,11 | 19,29 | 1400 |
| 18.07.07 | 19,16 | 19,50 | 19,10 | 19,50 | 6300 |
| 16.07.07 | 19,05 | 19,19 | 19,00 | 19,00 | 9500 |
| 13.07.07 | 19,09 | 19,13 | 19,06 | 19,11 | 1100 |
| 12.07.07 | 19,35 | 19,35 | 19,07 | 19,19 | 13300 |
| 11.07.07 | 19,20 | 19,35 | 19,01 | 19,10 | 8400 |
| 10.07.07 | 19,08 | 19,30 | 19,08 | 19,20 | 3500 |
| 09.07.07 | 19,16 | 19,29 | 19,11 | 19,29 | 3300 |
| 06.07.07 | 19,30 | 19,30 | 19,18 | 19,30 | 5600 |
| 05.07.07 | 19,21 | 19,25 | 19,10 | 19,25 | 2100 |
| 04.07.07 | 19,30 | 19,30 | 19,30 | 19,30 | 0 |
| 03.07.07 | 19,15 | 19,48 | 19,02 | 19,30 | 9100 |
| 02.07.07 | 19,20 | 19,28 | 19,00 | 19,00 | 23000 |
| 29.06.07 | 19,03 | 19,21 | 18,80 | 19,12 | 12400 |
