Closing price on 4/1/2013
|
|
Open |
13.50 |
High |
13.50 |
Low |
12.20 |
Volume |
1,600 |
Split-adjusted Price |
2.25 |
|
|
ADC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2013
|
-1.20 / -8.96%
|
13.50
|
13.50
|
12.20
|
12.20
|
12.20
|
2.25
|
1,600
|
|
3/29/2013
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.47
|
0
|
|
3/28/2013
|
-1.40 / -9.46%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.47
|
1,000
|
|
3/27/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.73
|
0
|
|
3/26/2013
|
+0.30 / +2.07%
|
13.10
|
14.80
|
13.10
|
14.80
|
14.80
|
2.73
|
600
|
|
3/25/2013
|
+0.50 / +3.57%
|
13.00
|
14.50
|
12.60
|
14.50
|
14.50
|
2.68
|
1,400
|
|
3/22/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.58
|
0
|
|
3/21/2013
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.58
|
1,100
|
|
3/20/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.68
|
0
|
|
3/19/2013
|
-1.60 / -9.94%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.68
|
100
|
|
3/18/2013
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.97
|
100
|
|
3/15/2013
|
-0.30 / -1.84%
|
16.10
|
16.60
|
14.70
|
16.00
|
16.00
|
2.95
|
1,300
|
|
3/14/2013
|
+0.10 / +0.62%
|
14.60
|
16.30
|
14.60
|
16.30
|
16.30
|
3.01
|
200
|
|
3/13/2013
|
-1.80 / -10.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.99
|
100
|
|
3/12/2013
|
-2.00 / -10.00%
|
18.00
|
22.00
|
18.00
|
18.00
|
18.00
|
3.32
|
700
|
|
3/11/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.69
|
0
|
|
3/8/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.69
|
0
|
|
3/7/2013
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.69
|
100
|
|
3/6/2013
|
+1.70 / +9.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.51
|
100
|
|
3/5/2013
|
+1.50 / +9.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.19
|
100
|
|
3/4/2013
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.00
|
15.80
|
15.80
|
2.92
|
400
|
|
3/1/2013
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.81
|
1,000
|
|
2/28/2013
|
+1.30 / +9.35%
|
13.90
|
15.20
|
13.90
|
15.20
|
15.20
|
2.81
|
2,200
|
|
2/27/2013
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.57
|
100
|
|
2/26/2013
|
0.00 / 0.00%
|
11.80
|
13.60
|
11.80
|
13.00
|
13.00
|
2.40
|
700
|
|
2/25/2013
|
-1.50 / -10.34%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
2.40
|
1,700
|
|
2/22/2013
|
+1.30 / +9.85%
|
12.10
|
14.50
|
12.10
|
14.50
|
14.50
|
2.49
|
1,200
|
|
2/21/2013
|
-1.40 / -9.59%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.20
|
2.27
|
1,700
|
|
2/20/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.51
|
0
|
|
2/19/2013
|
-1.60 / -9.88%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.51
|
500
|
|
|