Closing price on 10/16/2014
|
|
Open |
24.50 |
High |
24.50 |
Low |
24.50 |
Volume |
1,200 |
Split-adjusted Price |
5.41 |
|
|
ADC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.41
|
1,200
|
|
10/15/2014
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.50
|
5.41
|
1,500
|
|
10/14/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.41
|
300
|
|
10/13/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.41
|
2,000
|
|
10/10/2014
|
0.00 / 0.00%
|
22.50
|
24.50
|
22.50
|
24.50
|
24.50
|
5.41
|
5,000
|
|
10/9/2014
|
+2.20 / +9.87%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.41
|
270
|
|
10/8/2014
|
+0.20 / +0.90%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
4.93
|
1,500
|
|
10/7/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.88
|
0
|
|
10/6/2014
|
-2.40 / -9.80%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.10
|
4.88
|
200
|
|
10/3/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.41
|
0
|
|
10/2/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.41
|
0
|
|
10/1/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.00
|
24.50
|
24.50
|
5.41
|
3,500
|
|
9/30/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.41
|
0
|
|
9/29/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.41
|
0
|
|
9/26/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.41
|
1,000
|
|
9/25/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.41
|
0
|
|
9/24/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.41
|
3,500
|
|
9/23/2014
|
+1.70 / +7.46%
|
23.00
|
24.50
|
23.00
|
24.50
|
24.50
|
5.41
|
1,600
|
|
9/22/2014
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.04
|
0
|
|
9/19/2014
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.04
|
0
|
|
9/18/2014
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.04
|
0
|
|
9/17/2014
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.04
|
100
|
|
9/16/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.86
|
0
|
|
9/15/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.86
|
100
|
|
9/12/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.86
|
0
|
|
9/11/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.86
|
0
|
|
9/10/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.86
|
0
|
|
9/9/2014
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.86
|
100
|
|
9/8/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.97
|
0
|
|
9/5/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.97
|
0
|
|
|