Historical Stock Prices

ARNGF 
$0.89
*  
-0.01
-1.11 %
Get ARNGF Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading ARNGF now


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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 0.895 0.897 0.868 0.89 17,628
09/03/2015 0.909 0.915 0.889 0.9 8,425
09/02/2015 0.931 0.9382 0.9219 0.925 11,916
09/01/2015 1.01 1.01 0.9419 0.9645 9,000
08/31/2015 1.03 1.03 0.938 1.02 6,394
08/28/2015 0.9849 1.0021 0.9614 1.0021 11,060
08/27/2015 0.918 0.959 0.916 0.932 25,825
08/26/2015 0.9581 0.9581 0.888 0.9 76,050
08/25/2015 0.97 1.0081 0.964 0.9869 21,722
08/24/2015 1.03 1.08 1 1.04 16,815
08/21/2015 1.14 1.14 1.0566 1.08 19,505
08/20/2015 1.1205 1.1536 1.1 1.1 57,425
08/19/2015 0.986 1.08 0.986 1.08 23,175
08/18/2015 1.03 1.03 0.9897 1.01 30,625
08/17/2015 1.03 1.067 1.03 1.0399 26,415
08/14/2015 1.1 1.1 1.0185 1.0375 16,980
08/13/2015 1.21 1.21 1.11 1.11 4,866
08/12/2015 1.1907 1.25 1.1865 1.23 31,100
08/11/2015 1.07 1.12 1.04 1.1 34,869
08/10/2015 0.9407 1.03 0.9407 1.0166 42,842
08/07/2015 0.9705 0.98 0.95 0.9525 41,109
08/06/2015 0.9168 0.9564 0.9168 0.951 59,765
08/05/2015 0.938 0.947 0.904 0.923 72,117
08/04/2015 1.01 1.01 0.941 0.941 13,256
08/03/2015 0.955 1.03 0.955 1.02 8,100
07/31/2015 0.955 1.03 0.955 1.02 22,024
07/30/2015 0.985 1.04 0.9645 0.9645 17,450
07/29/2015 0.9769 1.02 0.9693 1.0071 29,006
07/28/2015 0.952 0.983 0.951 0.97 18,150
07/27/2015 0.9595 1.0281 0.9386 0.9406 121,000
07/24/2015 0.959 0.987 0.939 0.969 71,328
07/23/2015 1.0754 1.08 0.948 0.9698 291,930
07/22/2015 1.06 1.11 1.0483 1.11 22,206
07/21/2015 1.19 1.19 1.0985 1.0985 18,750
07/20/2015 1.2193 1.22 1.0985 1.13 32,117
07/17/2015 1.27 1.27 1.23 1.23 79,021
07/16/2015 1.29 1.2902 1.2595 1.28 2,000
07/15/2015 1.29 1.31 1.2548 1.27 17,945
07/14/2015 1.3487 1.3489 1.31 1.31 3,679
07/13/2015 1.31 1.31 1.27 1.3095 8,360
07/10/2015 1.32 1.36 1.32 1.3354 6,400
07/09/2015 1.39 1.39 1.36 1.36 3,938
07/08/2015 1.3758 1.4 1.3758 1.3926 9,005
07/07/2015 1.34 1.362 1.31 1.36 12,973
07/06/2015 1.4 1.44 1.4 1.44 8,407
07/02/2015 1.31 1.34 1.3 1.34 6,573
07/01/2015 1.3 1.3 1.3 1.3 00
06/30/2015 1.3 1.33 1.27 1.3 6,000
06/29/2015 1.3793 1.4 1.3793 1.39 12,550
06/26/2015 1.38 1.39 1.3768 1.3809 4,100
06/25/2015 1.4 1.41 1.39 1.39 7,600
06/24/2015 1.38 1.42 1.37 1.42 9,775
06/23/2015 1.336 1.379 1.31 1.379 15,452
06/22/2015 1.36 1.36 1.33 1.33 2,330
06/19/2015 1.46 1.46 1.3938 1.404 24,594
06/18/2015 1.3769 1.4249 1.3769 1.42 7,800
06/17/2015 1.3 1.35 1.2971 1.35 23,190
06/16/2015 1.2665 1.3341 1.2665 1.3341 8,117
06/15/2015 1.25 1.25 1.25 1.25 500
06/12/2015 1.24 1.29 1.24 1.28 11,688
06/11/2015 1.2906 1.2906 1.24 1.24 3,810
06/10/2015 1.2709 1.3029 1.27 1.27 12,877
06/09/2015 1.3287 1.3294 1.2457 1.2457 31,221
06/08/2015 1.285 1.33 1.28 1.32 21,900
06/05/2015 1.3256 1.33 1.2984 1.32 13,020
06/04/2015 1.3552 1.3621 1.32 1.32 37,551
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?