|
Closing price on 6/27/2016
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
1,600 |
| Split-adjusted Price |
6.56 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.56
|
1,600
|
|
|
6/24/2016
|
-0.70 / -4.19%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.20
|
6.56
|
5,600
|
|
|
6/23/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.85
|
0
|
|
|
6/22/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.76
|
6.85
|
500
|
|
|
6/21/2016
|
-0.40 / -2.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.89
|
1,800
|
|
|
6/20/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.05
|
0
|
|
|
6/17/2016
|
+0.20 / +1.18%
|
17.00
|
18.00
|
16.80
|
17.20
|
17.01
|
7.05
|
1,800
|
|
|
6/16/2016
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.97
|
100
|
|
|
6/15/2016
|
-0.70 / -4.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.94
|
6.89
|
1,700
|
|
|
6/14/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.18
|
0
|
|
|
6/13/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.18
|
0
|
|
|
6/10/2016
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.18
|
400
|
|
|
6/9/2016
|
-1.20 / -6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.89
|
1,000
|
|
|
6/8/2016
|
-0.60 / -3.23%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.55
|
7.38
|
200
|
|
|
6/7/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.63
|
0
|
|
|
6/6/2016
|
0.00 / 0.00%
|
17.00
|
18.60
|
16.80
|
18.60
|
16.94
|
7.63
|
2,800
|
|
|
6/3/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.63
|
0
|
|
|
6/2/2016
|
0.00 / 0.00%
|
17.60
|
18.60
|
17.20
|
18.60
|
17.46
|
7.63
|
2,100
|
|
|
6/1/2016
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.80
|
7.63
|
3,000
|
|
|
5/31/2016
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
7.71
|
500
|
|
|
5/30/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.63
|
0
|
|
|
5/27/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.63
|
0
|
|
|
5/26/2016
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.63
|
100
|
|
|
5/25/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.59
|
0
|
|
|
5/24/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.59
|
0
|
|
|
5/23/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.59
|
0
|
|
|
5/20/2016
|
-1.10 / -5.61%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.59
|
7.59
|
1,400
|
|
|
5/19/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.04
|
0
|
|
|
5/18/2016
|
-2.10 / -9.68%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.04
|
200
|
|
|
5/17/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
8.90
|
0
|
|
|