Artesian Resources Corp
WKN: 920766 / ISIN: US0431132085Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 31.12.07 | 18,85 | 19,00 | 18,85 | 18,92 | 8900 |
| 28.12.07 | 19,25 | 19,25 | 18,86 | 18,99 | 1100 |
| 27.12.07 | 18,97 | 19,00 | 18,97 | 19,00 | 2000 |
| 26.12.07 | 18,88 | 19,12 | 18,88 | 19,07 | 3500 |
| 24.12.07 | 18,97 | 19,17 | 18,93 | 19,15 | 2900 |
| 21.12.07 | 19,26 | 19,29 | 18,89 | 19,29 | 12000 |
| 20.12.07 | 19,33 | 19,33 | 18,95 | 19,02 | 2200 |
| 14.12.07 | 19,12 | 19,18 | 19,00 | 19,18 | 6900 |
| 13.12.07 | 19,33 | 19,33 | 19,03 | 19,18 | 3600 |
| 12.12.07 | 19,13 | 19,47 | 19,05 | 19,22 | 17300 |
| 11.12.07 | 19,12 | 19,24 | 19,05 | 19,16 | 4300 |
| 10.12.07 | 19,15 | 19,30 | 19,15 | 19,29 | 2700 |
| 07.12.07 | 19,50 | 19,50 | 19,01 | 19,26 | 7100 |
| 06.12.07 | 18,90 | 19,49 | 18,90 | 19,49 | 21500 |
| 05.12.07 | 19,40 | 19,40 | 18,81 | 19,05 | 5800 |
| 04.12.07 | 18,92 | 19,16 | 18,91 | 19,16 | 2100 |
| 03.12.07 | 19,00 | 19,37 | 18,75 | 19,37 | 6500 |
| 30.11.07 | 19,45 | 19,45 | 18,75 | 19,45 | 21700 |
| 29.11.07 | 18,90 | 19,34 | 18,90 | 19,24 | 5200 |
| 28.11.07 | 19,20 | 19,20 | 18,98 | 19,19 | 4100 |
| 27.11.07 | 19,02 | 19,14 | 18,76 | 19,11 | 3000 |
| 26.11.07 | 19,39 | 19,39 | 19,00 | 19,20 | 4700 |
| 23.11.07 | 19,45 | 19,45 | 19,01 | 19,20 | 5000 |
| 21.11.07 | 19,28 | 19,28 | 18,76 | 19,05 | 8000 |
| 20.11.07 | 19,39 | 19,39 | 18,80 | 18,83 | 4900 |
