Arabian American Development Company (ARSD)

10.12 -0.18  -1.75%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Arabian American Development Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 10.30 10.36 10.00 10.12 85714
May 24, 2012 10.10 10.45 10.01 10.30 216165
May 23, 2012 9.90 10.19 9.75 10.13 98267
May 22, 2012 10.00 10.00 9.84 10.00 100030
May 21, 2012 9.75 10.35 9.41 10.34 137502
May 18, 2012 10.23 10.43 9.55 9.76 130667
May 17, 2012 9.59 10.23 9.221 10.23 185718
May 16, 2012 8.31 9.75 8.31 9.67 166141
May 15, 2012 8.97 8.97 8.10 8.31 188890
May 14, 2012 9.01 9.05 8.60 8.96 101705
May 11, 2012 9.30 9.50 9.064 9.09 39221
May 10, 2012 9.54 9.54 9.07 9.29 51855
May 9, 2012 9.47 9.47 9.10 9.22 45138
May 8, 2012 9.60 9.75 9.31 9.60 30932
May 7, 2012 9.20 9.894 9.024 9.650 73826
May 4, 2012 9.08 9.50 9.020 9.20 111284
May 3, 2012 9.36 10.09 9.29 9.98 48560
May 2, 2012 9.35 9.77 9.24 9.42 127270
May 1, 2012 8.70 9.49 8.58 9.36 94347
April 30, 2012 9.50 9.50 8.69 8.73 160976
April 27, 2012 9.90 9.90 8.81 9.73 136346
April 26, 2012 10.52 10.58 9.83 9.95 109237
April 25, 2012 10.49 10.68 10.34 10.48 104542
April 24, 2012 10.23 10.48 10.14 10.40 60666
April 23, 2012 10.35 10.45 10.02 10.26 67736
April 20, 2012 10.45 10.55 10.40 10.46 41930
April 19, 2012 10.62 10.62 10.28 10.44 32076
April 18, 2012 10.56 10.75 10.51 10.67 30631
April 17, 2012 10.75 10.75 10.40 10.63 77486
April 16, 2012 10.50 10.95 10.21 10.78 186775
April 13, 2012 9.51 10.39 9.35 10.32 114312
April 12, 2012 9.61 9.98 9.55 9.55 28268
April 11, 2012 9.29 9.71 9.26 9.66 22950
April 10, 2012 10.35 10.35 9.02 9.35 110154
April 9, 2012 10.47 10.47 10.00 10.47 55244
April 5, 2012 10.52 10.68 10.44 10.48 49516
April 4, 2012 10.89 10.90 10.47 10.57 116146
April 3, 2012 9.96 10.90 9.96 10.87 288594
April 2, 2012 9.28 9.98 9.28 9.98 79600
March 29, 2012 9.25 9.54 8.78 9.38 48593
March 28, 2012 9.93 10.06 8.75 9.26 117098
March 27, 2012 9.18 9.98 9.09 9.87 131244
March 26, 2012 8.67 9.18 8.66 9.18 40990
March 23, 2012 8.95 9.06 8.55 8.62 30969
March 22, 2012 9.15 9.30 8.83 8.97 33346
March 21, 2012 8.77 9.18 8.77 9.04 91303
March 20, 2012 8.71 8.925 8.43 8.77 60673
March 19, 2012 8.28 8.80 8.26 8.63 98137
March 16, 2012 7.87 8.28 7.51 8.19 92081
March 15, 2012 8.00 8.00 7.80 7.89 23674
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ARSD News

Top Winners last Wednesday, May 16, 2012 #NYSE : $HLF,$ARSD,$NUS,$CT,$LM
about 10 days ago by MarkeScope
$ARSD filed latest Quarterly Report http://stks.co/3jCv
about 19 days ago by MarketBrief
Basic Materials Sector Wrap
May 07, 4:51PM Fox Business
Basic Materials Sector Wrap
May 03, 4:36PM Fox Business
$ARSD http://stks.co/3Goo backtest
about 48 days ago by traderdigs
Long & Strong Follow Throughs ~ $CVI $SZYM $CONN $MDVN $BNNY $SXCI $UFS $BIO $QLTY $ARSD
about 54 days ago by Fibline
$ARSD http://stks.co/3CX6 Daily view shows tight price areas inside 16 wk cup, strong volume increase on right side of base
about 54 days ago by ToddinFL
$ARSD http://stks.co/3CTt Long setup: Weekly view shows 16 wk cup pattern, vol. increasing, co. reported strong sales/EPS
about 54 days ago by ToddinFL
$ARSD http://stks.co/36cJ momo
about 61 days ago by traderdigs
$ARSD any thoughts???
about 62 days ago by hamadooo
$ARSD forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/2o1T
about 76 days ago by RecogniaEvents
$ARSD revenue,EBITDA and net income increases and extension contract with Blue chip Corp..looks very promising
about 80 days ago by kurtl80
$ARSD http://stks.co/1p3L Long over 8.75 see if it can emerge!
about 140 days ago by flare9x
RT @flare9x Trading ideas Thursday 5th Jan: http://stks.co/1mZ0 $ARSD $AREX $AEN $ELGX $INVN $$
about 143 days ago by jaykza
Trading ideas Thursday 5th Jan: http://stks.co/1mYj $ARSD $AREX $AEN $ELGX $INVN $$
about 143 days ago by flare9x
$ARSD http://stks.co/1lyb Long over 8.75 to see if it can come up the right side
about 144 days ago by flare9x
Short $SPPI at $15, stop $15.20, Still short $ARSD, $SWI, $PZZI, $BVSN $FIO ... and $GLCH from 1.66
about 160 days ago by Nc_DJ
big Distro days for $ARSD, gonna lose another buck soon
about 163 days ago by Nc_DJ
$ARSD, $INHX, $BVSN, $PZZI, $VPHM ... good money to be made on the short side
about 163 days ago by Nc_DJ
Reshorted $SWI -- $29.40, Reshorted $SPRD -- $19.60, Short $INHX, $PZZI from $6.75 and short $ARSD from $9.90
about 164 days ago by Nc_DJ
$SPRD, $ARSD, $SWI ... $$$$ on a short side
about 165 days ago by Nc_DJ
Good luck finding shares to short cause this one is done!!!! $ARSD http://chart.ly/27snvaj
about 165 days ago by Nc_DJ
$ARSD tanking...
about 165 days ago by Nc_DJ
$ARSD looks like ran out of fuel ... $PZZI
about 165 days ago by Nc_DJ
green on my screen $FLOW $ARSD $MNI $RVSN
about 166 days ago by ignaciomas
Arabian American Provides Business Update
Dec 01, 8:00AM PR Newswire
How to Invest in Arabian Black Gold
Nov 18, 3:55PM Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
ARSD 10.12 -0.18 -1.75% 240.25M
ARRY 3.46 -0.19 -5.21% 282.16M
ARRS 12.32 -0.01 -0.08% 1.418B
ARR 6.95 +0.05 +0.72% 984.88M
ARQL 5.87 +0.05 +0.86% 316.69M
AROW 23.85 -0.05 -0.21% 283.82M
ARO 19.19 +0.17 +0.89% 1.554B
ARNA 6.00 -0.04 -0.66% 1.083B
ARMH 23.23 +0.13 +0.56% 10.46B
ARLP 58.99 +0.17 +0.29% 2.176B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close