Artesian Resources Corp
WKN: 920766 / ISIN: US0431132085Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.10.06 | 18,98 | 18,99 | 18,46 | 18,72 | 2374 |
| 02.10.06 | 18,43 | 18,76 | 18,43 | 18,51 | 3373 |
| 29.09.06 | 18,86 | 18,98 | 18,35 | 18,81 | 9822 |
| 28.09.06 | 18,69 | 18,70 | 18,63 | 18,65 | 3600 |
| 27.09.06 | 18,27 | 18,40 | 18,22 | 18,40 | 5260 |
| 26.09.06 | 18,03 | 18,28 | 18,03 | 18,27 | 1790 |
| 25.09.06 | 18,60 | 18,60 | 17,90 | 18,03 | 56616 |
| 22.09.06 | 18,55 | 18,58 | 18,07 | 18,54 | 2790 |
| 21.09.06 | 18,73 | 18,77 | 18,33 | 18,42 | 8383 |
| 20.09.06 | 18,66 | 19,12 | 18,66 | 18,80 | 3722 |
| 19.09.06 | 19,56 | 19,56 | 18,76 | 18,80 | 30236 |
| 18.09.06 | 19,08 | 19,60 | 18,72 | 18,80 | 32917 |
| 15.09.06 | 19,15 | 19,31 | 19,03 | 19,05 | 2317 |
| 14.09.06 | 19,11 | 19,47 | 19,11 | 19,44 | 168 |
| 13.09.06 | 19,60 | 19,60 | 19,11 | 19,60 | 1300 |
| 12.09.06 | 19,38 | 19,58 | 19,10 | 19,31 | 1500 |
| 11.09.06 | 19,31 | 19,34 | 19,07 | 19,17 | 2905 |
| 08.09.06 | 19,99 | 20,01 | 19,10 | 19,59 | 6082 |
| 06.09.06 | 20,00 | 20,00 | 19,50 | 19,50 | 811 |
| 05.09.06 | 19,86 | 19,96 | 19,83 | 19,96 | 1801 |
| 01.09.06 | 19,57 | 19,75 | 19,50 | 19,75 | 1314 |
| 31.08.06 | 19,89 | 19,90 | 19,86 | 19,90 | 1386 |
| 30.08.06 | 19,94 | 19,94 | 19,86 | 19,86 | 430 |
| 29.08.06 | 19,68 | 19,95 | 19,68 | 19,81 | 1547 |
| 28.08.06 | 19,35 | 19,88 | 19,35 | 19,47 | 902 |
