|
Closing price on 1/6/2014
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
2,400 |
| Split-adjusted Price |
3.20 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2014
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.20
|
2,400
|
|
|
1/3/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.25
|
0
|
|
|
1/2/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.25
|
400
|
|
|
12/31/2013
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
3.25
|
2,400
|
|
|
12/30/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.20
|
0
|
|
|
12/27/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.20
|
0
|
|
|
12/26/2013
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.20
|
700
|
|
|
12/25/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.11
|
0
|
|
|
12/24/2013
|
-1.40 / -9.03%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.11
|
1,700
|
|
|
12/23/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.42
|
0
|
|
|
12/20/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.42
|
0
|
|
|
12/19/2013
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.42
|
1,400
|
|
|
12/18/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.34
|
0
|
|
|
12/17/2013
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.34
|
1,000
|
|
|
12/16/2013
|
+1.00 / +6.90%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
3.42
|
10,600
|
|
|
12/13/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.20
|
800
|
|
|
12/12/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.20
|
0
|
|
|
12/11/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.20
|
0
|
|
|
12/10/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.20
|
0
|
|
|
12/9/2013
|
+1.30 / +9.85%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.20
|
1,200
|
|
|
12/6/2013
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.92
|
0
|
|
|
12/5/2013
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.92
|
0
|
|
|
12/4/2013
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.92
|
0
|
|
|
12/3/2013
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.92
|
0
|
|
|
12/2/2013
|
-0.80 / -5.71%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.92
|
500
|
|
|
11/29/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.09
|
0
|
|
|
11/28/2013
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.00
|
14.00
|
14.00
|
3.09
|
5,400
|
|
|
11/27/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.09
|
700
|
|
|
11/26/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.09
|
500
|
|
|
11/25/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.09
|
1,000
|
|
|