|
Closing price on 10/25/2016
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
2,100 |
| Split-adjusted Price |
6.36 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2016
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.36
|
2,100
|
|
|
10/24/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.56
|
0
|
|
|
10/21/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.56
|
0
|
|
|
10/20/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.56
|
2,100
|
|
|
10/19/2016
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.56
|
100
|
|
|
10/18/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.60
|
10
|
|
|
10/17/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.60
|
30
|
|
|
10/14/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.60
|
100
|
|
|
10/13/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.60
|
0
|
|
|
10/12/2016
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.60
|
100
|
|
|
10/11/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.53
|
6.77
|
2,300
|
|
|
10/10/2016
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.81
|
100
|
|
|
10/7/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.73
|
0
|
|
|
10/6/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.73
|
0
|
|
|
10/5/2016
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.38
|
6.73
|
4,650
|
|
|
10/4/2016
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.64
|
200
|
|
|
10/3/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.73
|
0
|
|
|
9/30/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.73
|
100
|
|
|
9/29/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.73
|
0
|
|
|
9/28/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.73
|
100
|
|
|
9/27/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.73
|
100
|
|
|
9/26/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.49
|
6.73
|
12,500
|
|
|
9/23/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.77
|
0
|
|
|
9/22/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.52
|
6.77
|
2,563
|
|
|
9/21/2016
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.81
|
5,000
|
|
|
9/20/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.52
|
6.77
|
4,489
|
|
|
9/19/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.77
|
1,000
|
|
|
9/16/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.77
|
0
|
|
|
9/15/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.77
|
0
|
|
|
9/14/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.77
|
0
|
|
|