Historical Stock Prices

ARDC 
$16.72
*  
0.01
0.06%
Get ARDC Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading ARDC now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 16.68 16.76 16.55 16.72 36,408
10/23/2014 16.85 16.85 16.7 16.71 75,441
10/22/2014 16.77 16.89 16.74 16.74 48,607
10/21/2014 16.82 16.85 16.8 16.8 83,290
10/20/2014 16.83 16.93 16.83 16.88 107,757
10/17/2014 16.71 16.83 16.62 16.83 47,396
10/16/2014 16.52 16.73 16.52 16.65 125,505
10/15/2014 16.82 16.82 16.3 16.61 218,210
10/14/2014 17 17.1052 16.81 16.84 54,567
10/13/2014 17.13 17.17 16.93 17.03 78,689
10/10/2014 17.19 17.22 17.05 17.15 46,941
10/09/2014 17.21 17.25 17.09 17.19 35,926
10/08/2014 17.2 17.26 17.16 17.26 48,660
10/07/2014 17.07 17.22 17.05 17.17 65,674
10/06/2014 17.1 17.19 17.05 17.09 32,062
10/03/2014 17.02 17.16 16.96 17.14 24,847
10/02/2014 17.05 17.18 16.99 17 45,476
10/01/2014 16.97 17.12 16.87 17.05 77,876
09/30/2014 16.99 17.07 16.9036 17.04 57,816
09/29/2014 17.04 17.16 16.91 17.05 50,838
09/26/2014 17.14 17.21 17.02 17.15 41,484
09/25/2014 17.2 17.23 16.97 17.19 58,328
09/24/2014 17.15 17.24 16.95 17.17 66,333
09/23/2014 17.05 17.18 17.05 17.11 37,018
09/22/2014 17.21 17.21 17.031 17.14 52,299
09/19/2014 17.16 17.18 17.11 17.18 43,826
09/18/2014 17.26 17.31 17.15 17.17 63,340
09/17/2014 17.36 17.4189 17.22 17.31 74,602
09/16/2014 17.34 17.43 17.22 17.41 50,797
09/15/2014 17.59 17.61 17.5 17.54 33,429
09/12/2014 17.62 17.63 17.56 17.6 26,387
09/11/2014 17.58 17.64 17.56 17.61 29,789
09/10/2014 17.59 17.59 17.49 17.59 30,400
09/09/2014 17.58 17.6 17.46 17.58 45,443
09/08/2014 17.57 17.63 17.56 17.6 17,551
09/05/2014 17.65 17.65 17.56 17.62 22,643
09/04/2014 17.67 17.67 17.591 17.65 26,946
09/03/2014 17.55 17.68 17.54 17.6 44,466
09/02/2014 17.6 17.76 17.55 17.57 45,346
08/29/2014 17.63 17.6745 17.56 17.67 56,064
08/28/2014 17.53 17.7381 17.53 17.7 50,626
08/27/2014 17.46 17.66 17.431 17.63 73,964
08/26/2014 17.4 17.54 17.38 17.52 125,552
08/25/2014 17.63 17.67 17.41 17.45 79,471
08/22/2014 17.56 17.6401 17.51 17.63 24,968
08/21/2014 17.63 17.65 17.5 17.63 91,955
08/20/2014 17.53 17.62 17.46 17.62 61,909
08/19/2014 17.51 17.56 17.47 17.54 80,843
08/18/2014 17.59 17.72 17.56 17.58 56,301
08/15/2014 17.6 17.64 17.51 17.56 23,322
08/14/2014 17.5 17.62 17.5 17.61 31,128
08/13/2014 17.47 17.54 17.4301 17.5 33,336
08/12/2014 17.55 17.57 17.4301 17.46 41,103
08/11/2014 17.49 17.59 17.48 17.51 45,623
08/08/2014 17.5 17.5263 17.3801 17.4993 58,600
08/07/2014 17.48 17.58 17.46 17.49 46,469
08/06/2014 17.39 17.53 17.39 17.48 56,827
08/05/2014 17.52 17.52 17.38 17.44 36,775
08/04/2014 17.51 17.55 17.42 17.52 54,648
08/01/2014 17.61 17.7 17.47 17.49 69,069
07/31/2014 17.8 17.82 17.59 17.63 57,408
07/30/2014 17.79 17.88 17.73 17.83 47,603
07/29/2014 17.85 17.96 17.75 17.78 74,275
07/28/2014 17.85 17.86 17.8 17.83 50,058
07/25/2014 17.85 17.89 17.75 17.86 56,425
07/24/2014 17.99 17.99 17.85 17.85 66,073
07/23/2014 17.91 17.985 17.86 17.95 51,434
07/22/2014 17.9 17.97 17.9 17.95 22,209
07/21/2014 17.89 17.95 17.8501 17.9 26,312
07/18/2014 17.85 17.94 17.84 17.862 60,091
07/17/2014 17.85 17.89 17.73 17.82 63,889
07/16/2014 17.89 17.95 17.87 17.93 42,340
07/15/2014 18.03 18.03 17.8 17.89 111,342
07/14/2014 18.01 18.09 17.98 18.05 26,638
07/11/2014 18.09 18.11 17.92 17.98 26,270
07/10/2014 17.9 18.11 17.86 18.11 73,191
07/09/2014 17.82 17.92 17.82 17.91 68,155
07/08/2014 17.86 17.88 17.77 17.84 60,420
07/07/2014 17.9 17.9 17.78 17.86 40,376
07/03/2014 17.95 17.95 17.9 17.9 17,756
07/02/2014 18.01 18.03 17.92 17.92 49,871
07/01/2014 18.17 18.58 18.01 18.03 71,814
06/30/2014 18.01 18.21 17.99 18.21 100,470
06/27/2014 17.95 18.03 17.95 18.01 32,103
06/26/2014 17.95 18.01 17.95 17.96 75,350
06/25/2014 17.93 17.98 17.92 17.96 107,042
06/24/2014 17.99 18.05 17.91 17.95 48,365
06/23/2014 17.95 18 17.93 17.98 38,428
06/20/2014 18.05 18.05 17.93 17.94 53,757
06/19/2014 18.04 18.09 18.03 18.06 36,896
06/18/2014 18.02 18.1 17.93 18.06 54,693
06/17/2014 18.1 18.18 18.03 18.11 61,665
06/16/2014 18.18 18.23 18.16 18.2 35,851
06/13/2014 18.14 18.21 18.14 18.17 48,700
06/12/2014 18.2 18.22 18.16 18.16 33,816
06/11/2014 18.17 18.25 18.17 18.23 27,421
06/10/2014 18.19 18.2099 18.1801 18.2 32,122
06/09/2014 18.15 18.2148 18.15 18.2 48,226
06/06/2014 18.1 18.17 18.04 18.16 51,059
06/05/2014 18.04 18.14 18.02 18.13 30,348
06/04/2014 18.15 18.19 18.03 18.12 61,375
06/03/2014 18.17 18.2015 18.14 18.16 48,004
06/02/2014 18.22 18.31 18.16 18.18 41,441
05/30/2014 18.27 18.3 18.16 18.28 35,466
05/29/2014 18.3 18.3 18.22 18.28 38,393
05/28/2014 18.32 18.4 18.3 18.33 27,557
05/27/2014 18.35 18.38 18.32 18.35 34,140
05/23/2014 18.37 18.3717 18.33 18.34 19,344
05/22/2014 18.4 18.42 18.37 18.41 25,705
05/21/2014 18.29 18.32 18.1986 18.32 63,711
05/20/2014 18.28 18.28 18.16 18.2 38,425
05/19/2014 18.49 18.4991 18.31 18.36 37,936
05/16/2014 18.41 18.45 18.32 18.45 44,920
05/15/2014 18.43 18.43 18.38 18.43 30,378
05/14/2014 18.49 18.52 18.39 18.45 44,865
05/13/2014 18.51 18.54 18.47 18.52 24,526
05/12/2014 18.58 18.58 18.46 18.54 36,787
05/09/2014 18.46 18.48 18.45 18.46 24,569
05/08/2014 18.48 18.51 18.45 18.48 34,580
05/07/2014 18.47 18.5 18.42 18.5 30,129
05/06/2014 18.48 18.49 18.41 18.48 38,484
05/05/2014 18.5 18.5 18.43 18.47 74,429
05/02/2014 18.31 18.5 18.2601 18.4301 94,423
05/01/2014 18.21 18.35 18.21 18.33 28,519
04/30/2014 18.32 18.35 18.27 18.3 29,229
04/29/2014 18.32 18.4299 18.26 18.33 49,970
04/28/2014 18.21 18.375 18.21 18.32 58,173
04/25/2014 18.15 18.25 18.15 18.2 22,613
04/24/2014 18.13 18.24 18.12 18.24 24,814
04/23/2014 18.08 18.27 18.07 18.21 50,184
04/22/2014 18.08 18.17 18.05 18.1499 40,052
04/21/2014 18.16 18.17 18.09 18.16 21,556
04/17/2014 18.01 18.15 17.96 18.15 43,394
04/16/2014 18.07 18.1 17.87 18.06 32,822
04/15/2014 18.1 18.15 18.05 18.13 22,657
04/14/2014 18.12 18.14 18.03 18.11 39,525
04/11/2014 18.11 18.11 18.06 18.11 38,867
04/10/2014 18.12 18.15 18.05 18.1419 58,419
04/09/2014 18.1 18.14 18.03 18.1299 51,582
04/08/2014 18.12 18.13 18.08 18.09 27,620
04/07/2014 18.22 18.24 18.09 18.09 37,064
04/04/2014 18.15 18.26 18.09 18.26 59,543
04/03/2014 18.12 18.26 18.09 18.13 59,598
04/02/2014 18.2 18.27 18.121 18.17 142,740
04/01/2014 18.12 18.2197 18.08 18.12 60,351
03/31/2014 18.14 18.18 18.11 18.12 57,712
03/28/2014 18.14 18.2 18.079 18.12 142,641
03/27/2014 18.19 18.19 18.09 18.16 56,681
03/26/2014 18.29 18.35 18.12 18.13 121,146
03/25/2014 18.29 18.33 18.18 18.32 72,167
03/24/2014 18.33 18.41 18.2299 18.3 24,624
03/21/2014 18.2 18.31 18.2 18.2 40,907
03/20/2014 18.2 18.26 18.13 18.21 46,815
03/19/2014 18.31 18.38 18.2 18.25 78,654
03/18/2014 18.25 18.36 18.25 18.3 93,435
03/17/2014 18.38 18.4353 18.38 18.4 45,302
03/14/2014 18.37 18.45 18.37 18.4 13,236
03/13/2014 18.352 18.4383 18.352 18.43 30,188
03/12/2014 18.36 18.4299 18.31 18.4299 22,779
03/11/2014 18.36 18.42 18.36 18.4101 22,342
03/10/2014 18.35 18.4 18.3 18.39 9,500
03/07/2014 18.5 18.5 18.28 18.33 30,720
03/06/2014 18.31 18.5 18.28 18.5 76,051
03/05/2014 18.21 18.35 18.19 18.31 59,946
03/04/2014 18.24 18.32 18.12 18.25 79,990
03/03/2014 18.12 18.31 18.12 18.22 35,301
02/28/2014 18.24 18.27 18.12 18.24 68,593
02/27/2014 18.11 18.23 18.09 18.19 70,653
02/26/2014 18.09 18.21 18.07 18.12 63,500
02/25/2014 18.18 18.1962 18.09 18.14 62,017
02/24/2014 18.12 18.21 18.07 18.2 65,655
02/21/2014 18.1 18.19 18.1 18.15 66,043
02/20/2014 18.11 18.17 18.08 18.11 39,667
02/19/2014 18.2 18.2499 18.08 18.13 94,955
02/18/2014 18.22 18.28 18.13 18.21 43,260
02/14/2014 18.28 18.36 18.24 18.2499 54,372
02/13/2014 18.38 18.38 18.28 18.28 64,976
02/12/2014 18.32 18.49 18.28 18.42 89,974
02/11/2014 18.37 18.42 18.26 18.34 48,454
02/10/2014 18.38 18.4 18.28 18.36 28,961
02/07/2014 18.33 18.39 18.31 18.39 35,406
02/06/2014 18.31 18.39 18.3 18.35 19,566
02/05/2014 18.38 18.38 18.3 18.34 40,171
02/04/2014 18.31 18.4 18.3 18.38 34,219
02/03/2014 18.35 18.43 18.31 18.31 32,018
01/31/2014 18.37 18.42 18.3 18.35 20,637
01/30/2014 18.48 18.48 18.3 18.38 106,561
01/29/2014 18.41 18.44 18.35 18.38 46,204
01/28/2014 18.46 18.46 18.37 18.41 35,741
01/27/2014 18.45 18.4601 18.33 18.45 54,607
01/24/2014 18.48 18.634 18.421 18.45 48,503
01/23/2014 18.55 18.62 18.51 18.61 63,495
01/22/2014 18.5 18.59 18.48 18.59 73,984
01/21/2014 18.51 18.7 18.37 18.51 53,187
01/17/2014 18.57 18.62 18.54 18.6063 22,455
01/16/2014 18.52 18.59 18.39 18.59 39,183
01/15/2014 18.51 18.53 18.4 18.52 35,329
01/14/2014 18.36 18.59 18.355 18.5 75,922
01/13/2014 18.29 18.4 18.29 18.37 24,562
01/10/2014 18.28 18.35 18.22 18.34 25,109
01/09/2014 18.34 18.37 18.22 18.33 42,301
01/08/2014 18.2 18.34 18.15 18.29 42,469
01/07/2014 18.04 18.24 18.04 18.23 50,176
01/06/2014 18.03 18.145 18.03 18.04 30,969
01/03/2014 18.05 18.15 18 18.04 50,738
01/02/2014 17.99 18.08 17.97 18.04 34,970
12/31/2013 17.88 17.98 17.84 17.98 240,679
12/30/2013 17.99 18.05 17.86 17.92 168,204
12/27/2013 18.1 18.1 17.89 17.99 189,555
12/26/2013 18.15 18.2 17.94 18.07 118,009
12/24/2013 18.06 18.17 18.0201 18.16 54,761
12/23/2013 18.12 18.3711 17.88 18.16 137,510
12/20/2013 18.05 18.28 17.82 18.03 147,624
12/19/2013 18 18.18 17.99 18.06 144,378
12/18/2013 18.01 18.15 17.99 18.09 112,095
12/17/2013 18.08 18.1 17.96 18 237,845
12/16/2013 18.15 18.17 18 18.08 97,790
12/13/2013 18.27 18.3487 17.77 18.06 143,321
12/12/2013 18.38 18.38 18.12 18.35 96,142
12/11/2013 18.37 18.43 18.24 18.38 71,657
12/10/2013 18.14 18.34 18.09 18.29 50,815
12/09/2013 18.11 18.21 18.065 18.2 74,143
12/06/2013 17.98 18.25 17.935 18.11 72,001
12/05/2013 17.79 17.9 17.7651 17.9 95,436
12/04/2013 17.8 17.83 17.62 17.83 64,322
12/03/2013 17.63 17.79 17.63 17.75 36,778
12/02/2013 17.72 17.77 17.5701 17.71 90,624
11/29/2013 17.77 17.85 17.6 17.71 38,657
11/27/2013 17.62 17.74 17.62 17.7 75,879
11/26/2013 17.59 17.7 17.5601 17.67 138,113
11/25/2013 17.59 17.64 17.55 17.58 61,673
11/22/2013 17.61 17.65 17.51 17.65 99,277
11/21/2013 17.73 17.77 17.57 17.69 108,741
11/20/2013 17.77 17.8 17.63 17.65 71,171
11/19/2013 17.73 17.8 17.73 17.8 50,331
11/18/2013 17.84 17.921 17.74 17.74 83,674
11/15/2013 17.92 17.964 17.77 17.86 76,000
11/14/2013 17.92 18.02 17.9 17.95 25,841
11/13/2013 17.91 17.95 17.81 17.95 34,368
11/12/2013 17.94 18.05 17.851 17.96 38,128
11/11/2013 17.83 18.06 17.83 18.02 52,152
11/08/2013 17.9 17.95 17.72 17.89 65,535
11/07/2013 18.14 18.17 17.78 17.92 72,869
11/06/2013 18.09 18.25 18 18.06 53,484
11/05/2013 18 18.12 17.88 18.01 39,814
11/04/2013 17.88 18.0399 17.88 18 23,382
11/01/2013 18.03 18.06 17.86 17.96 86,412
10/31/2013 18.09 18.11 18.02 18.05 42,921
10/30/2013 18.15 18.15 18.02 18.08 53,399
10/29/2013 18.08 18.15 18 18.07 39,864
10/28/2013 18.05 18.08 18.01 18.06 28,603
10/25/2013 18.13 18.19 18 18 93,848
10/24/2013 18.19 18.19 18.07 18.12 37,571
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?