Closing price on 5/28/2012
|
|
Open |
9.90 |
High |
9.90 |
Low |
9.90 |
Volume |
0 |
Split-adjusted Price |
1.70 |
|
|
ADC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.70
|
0
|
|
5/25/2012
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
1.70
|
800
|
|
5/24/2012
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.65
|
1,900
|
|
5/23/2012
|
+0.50 / +5.26%
|
8.80
|
10.00
|
8.80
|
10.00
|
10.00
|
1.72
|
400
|
|
5/22/2012
|
+0.60 / +6.74%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
1.63
|
200
|
|
5/21/2012
|
+0.70 / +8.54%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.53
|
500
|
|
5/18/2012
|
-0.90 / -9.89%
|
9.20
|
9.20
|
8.20
|
8.20
|
8.20
|
1.41
|
1,000
|
|
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
|
|
|