|
Closing price on 3/15/2019
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.30 |
| Volume |
0 |
| Split-adjusted Price |
8.11 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.11
|
0
|
|
|
3/14/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.11
|
100
|
|
|
3/13/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.11
|
0
|
|
|
3/12/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.11
|
0
|
|
|
3/11/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.11
|
200
|
|
|
3/8/2019
|
-1.40 / -8.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.11
|
0
|
|
|
3/7/2019
|
-0.30 / -1.76%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.60
|
8.11
|
200
|
|
|
3/6/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.26
|
0
|
|
|
3/5/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.26
|
0
|
|
|
3/4/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.26
|
0
|
|
|
3/1/2019
|
+1.00 / +6.25%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.17
|
8.26
|
300
|
|
|
2/28/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.77
|
2,000
|
|
|
2/27/2019
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
7.77
|
2,000
|
|
|
2/26/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.82
|
1,200
|
|
|
2/25/2019
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.11
|
7.82
|
4,100
|
|
|
2/22/2019
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.10
|
7.87
|
2,900
|
|
|
2/21/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.82
|
0
|
|
|
2/20/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.82
|
800
|
|
|
2/19/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.87
|
0
|
|
|
2/18/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.87
|
0
|
|
|
2/15/2019
|
-1.40 / -7.95%
|
15.90
|
16.20
|
15.90
|
16.20
|
15.91
|
7.87
|
8,100
|
|
|
2/14/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.55
|
0
|
|
|
2/13/2019
|
+1.60 / +10.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.55
|
100
|
|
|
2/12/2019
|
-1.70 / -9.60%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
7.77
|
12,500
|
|
|
2/11/2019
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.60
|
0
|
|
|
2/1/2019
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.60
|
0
|
|
|
1/31/2019
|
+1.60 / +9.94%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.60
|
100
|
|
|
1/30/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.07
|
7.82
|
11,000
|
|
|
1/29/2019
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.82
|
11,100
|
|
|
1/28/2019
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.77
|
10,000
|
|
|