Closing price on 7/25/2012
|
|
Open |
9.00 |
High |
9.40 |
Low |
9.00 |
Volume |
1,400 |
Split-adjusted Price |
1.62 |
|
|
ADC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2012
|
+0.50 / +5.62%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
1.62
|
1,400
|
|
7/24/2012
|
-0.40 / -4.30%
|
9.70
|
9.70
|
8.90
|
8.90
|
8.90
|
1.53
|
200
|
|
7/23/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
1.60
|
3,200
|
|
7/20/2012
|
-0.60 / -6.06%
|
10.20
|
10.20
|
9.30
|
9.30
|
9.30
|
1.60
|
200
|
|
7/19/2012
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.00
|
9.90
|
9.90
|
1.70
|
7,300
|
|
7/18/2012
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.62
|
100
|
|
7/17/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.72
|
0
|
|
7/16/2012
|
+0.50 / +5.26%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
1.72
|
400
|
|
7/13/2012
|
+0.10 / +1.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
1.63
|
200
|
|
7/12/2012
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
1.62
|
1,100
|
|
7/11/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.68
|
100
|
|
7/10/2012
|
+0.50 / +5.38%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
1.68
|
1,400
|
|
7/9/2012
|
-0.50 / -5.10%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.60
|
100
|
|
7/6/2012
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.68
|
100
|
|
7/5/2012
|
-0.50 / -5.10%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.60
|
100
|
|
7/4/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.68
|
0
|
|
7/3/2012
|
0.00 / 0.00%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
1.68
|
200
|
|
7/2/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
1.68
|
1,100
|
|
6/29/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.68
|
100
|
|
6/28/2012
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
1.62
|
2,000
|
|
6/27/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.53
|
1,000
|
|
6/26/2012
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.53
|
0
|
|
6/25/2012
|
-0.40 / -4.26%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
1.55
|
2,400
|
|
6/22/2012
|
-0.40 / -4.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
1.62
|
1,100
|
|
6/21/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.68
|
0
|
|
6/20/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.68
|
0
|
|
6/19/2012
|
-0.50 / -4.85%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.68
|
300
|
|
6/18/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.77
|
0
|
|
6/15/2012
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.77
|
100
|
|
6/14/2012
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.74
|
300
|
|
|