|
Closing price on 12/1/2011
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.70 |
| Volume |
0 |
| Split-adjusted Price |
0.92 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0.92
|
0
|
|
|
11/30/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0.92
|
9,200
|
|
|
11/29/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0.92
|
0
|
|
|
11/28/2011
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0.92
|
100
|
|
|
11/25/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0.95
|
0
|
|
|
11/24/2011
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0.95
|
1,200
|
|
|
11/23/2011
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0.97
|
800
|
|
|
11/22/2011
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
6.90
|
6.90
|
0.95
|
3,200
|
|
|
11/21/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
0.95
|
3,500
|
|
|
11/18/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
0.94
|
1,000
|
|
|
11/17/2011
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
0.95
|
1,100
|
|
|
11/16/2011
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0.90
|
100
|
|
|
11/15/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0.95
|
0
|
|
|
11/14/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0.95
|
700
|
|
|
11/11/2011
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0.95
|
11,200
|
|
|
11/10/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0.97
|
0
|
|
|
11/9/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0.97
|
500
|
|
|
11/8/2011
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0.97
|
1,000
|
|
|
11/7/2011
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
0.98
|
400
|
|
|
11/4/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0.98
|
0
|
|
|
11/3/2011
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
0.98
|
1,500
|
|
|
11/2/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0.97
|
0
|
|
|
11/1/2011
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
0.97
|
1,100
|
|
|
10/31/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0.98
|
0
|
|
|
10/28/2011
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0.98
|
1,000
|
|
|
10/27/2011
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0.97
|
300
|
|
|
10/26/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
0.95
|
10,400
|
|
|
10/25/2011
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0.95
|
4,400
|
|
|
10/24/2011
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0.97
|
1,500
|
|
|
10/21/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
0.95
|
3,100
|
|
|