Closing price on 5/17/2012
|
|
Open |
9.10 |
High |
9.10 |
Low |
9.10 |
Volume |
0 |
Split-adjusted Price |
1.56 |
|
|
ADC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.56
|
0
|
|
5/16/2012
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.56
|
100
|
|
5/15/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.67
|
100
|
|
5/14/2012
|
-0.60 / -5.83%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.67
|
100
|
|
5/11/2012
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.77
|
700
|
|
5/10/2012
|
+0.60 / +5.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
1.89
|
3,500
|
|
5/9/2012
|
+0.40 / +4.00%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
1.79
|
1,700
|
|
5/8/2012
|
+0.60 / +6.38%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
1.72
|
4,700
|
|
5/7/2012
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.62
|
1,200
|
|
5/4/2012
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
1.51
|
1,200
|
|
5/3/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.46
|
1,838
|
|
5/2/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.46
|
10,100
|
|
4/27/2012
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.46
|
138
|
|
4/26/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.43
|
0
|
|
4/25/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.43
|
0
|
|
4/24/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.43
|
0
|
|
4/23/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.43
|
0
|
|
4/20/2012
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
1.43
|
2,500
|
|
4/19/2012
|
-0.30 / -3.45%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
1.44
|
2,600
|
|
4/18/2012
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.49
|
400
|
|
4/17/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.41
|
0
|
|
4/16/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.41
|
0
|
|
4/13/2012
|
-0.50 / -5.75%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.41
|
100
|
|
4/12/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.49
|
0
|
|
4/11/2012
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.49
|
1,000
|
|
4/10/2012
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.48
|
100
|
|
4/9/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.55
|
3,700
|
|
4/6/2012
|
0.00 / 0.00%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.90
|
1.53
|
7,100
|
|
4/5/2012
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
1.53
|
600
|
|
4/4/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.51
|
1,000
|
|
|