Artesian Resources Corp
WKN: 920766 / ISIN: US0431132085Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.11.07 | 19,23 | 19,39 | 19,10 | 19,19 | 3900 |
| 16.11.07 | 19,04 | 19,20 | 19,02 | 19,10 | 6000 |
| 15.11.07 | 19,10 | 19,10 | 18,61 | 19,01 | 6700 |
| 14.11.07 | 19,10 | 19,10 | 18,91 | 18,91 | 1900 |
| 13.11.07 | 19,05 | 19,05 | 18,81 | 19,00 | 11600 |
| 12.11.07 | 18,92 | 19,10 | 18,65 | 19,00 | 9000 |
| 09.11.07 | 19,10 | 19,10 | 18,66 | 18,66 | 1200 |
| 08.11.07 | 19,03 | 19,08 | 18,78 | 19,03 | 6500 |
| 07.11.07 | 19,03 | 19,03 | 18,50 | 19,02 | 3600 |
| 06.11.07 | 19,09 | 19,09 | 18,89 | 19,01 | 5200 |
| 05.11.07 | 19,25 | 19,25 | 18,62 | 18,93 | 6600 |
| 02.11.07 | 19,08 | 19,13 | 18,72 | 19,06 | 6300 |
| 01.11.07 | 19,00 | 19,00 | 18,80 | 18,90 | 2900 |
| 31.10.07 | 19,24 | 19,24 | 18,91 | 19,00 | 3200 |
| 30.10.07 | 19,24 | 19,24 | 19,11 | 19,11 | 1300 |
| 29.10.07 | 19,22 | 19,22 | 19,11 | 19,11 | 2300 |
| 26.10.07 | 19,33 | 19,33 | 18,80 | 19,00 | 1700 |
| 25.10.07 | 19,09 | 19,09 | 18,80 | 19,00 | 5800 |
| 24.10.07 | 19,00 | 19,00 | 19,00 | 19,00 | 5100 |
| 23.10.07 | 19,23 | 19,23 | 18,61 | 18,90 | 3600 |
| 22.10.07 | 18,70 | 19,00 | 18,70 | 19,00 | 2200 |
| 19.10.07 | 19,19 | 19,19 | 18,81 | 18,95 | 3100 |
| 18.10.07 | 18,95 | 19,17 | 18,85 | 19,06 | 2800 |
| 17.10.07 | 19,15 | 19,15 | 18,70 | 18,71 | 9100 |
| 16.10.07 | 19,23 | 19,28 | 19,13 | 19,13 | 8400 |
