|
Closing price on 11/15/2012
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
12.20 |
| Volume |
6,100 |
| Split-adjusted Price |
2.13 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2012
|
+0.70 / +5.98%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
2.13
|
6,100
|
|
|
11/14/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.01
|
0
|
|
|
11/13/2012
|
+0.60 / +5.41%
|
11.70
|
11.70
|
11.00
|
11.70
|
11.70
|
2.01
|
3,300
|
|
|
11/12/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.91
|
200
|
|
|
11/9/2012
|
+0.20 / +1.83%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
1.91
|
700
|
|
|
11/8/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.87
|
0
|
|
|
11/7/2012
|
+0.20 / +1.87%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.90
|
1.87
|
2,100
|
|
|
11/6/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.84
|
0
|
|
|
11/5/2012
|
+0.50 / +4.90%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
1.84
|
200
|
|
|
11/2/2012
|
-0.20 / -1.92%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.20
|
1.75
|
400
|
|
|
11/1/2012
|
+0.30 / +2.97%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.40
|
1.79
|
3,200
|
|
|
10/31/2012
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.74
|
2,000
|
|
|
10/30/2012
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.86
|
100
|
|
|
10/29/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.74
|
0
|
|
|
10/26/2012
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.74
|
0
|
|
|
10/25/2012
|
+0.60 / +6.12%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.40
|
1.79
|
7,400
|
|
|
10/24/2012
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.68
|
100
|
|
|
10/23/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.65
|
0
|
|
|
10/22/2012
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.65
|
3,000
|
|
|
10/19/2012
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.63
|
1,000
|
|
|
10/18/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.53
|
0
|
|
|
10/17/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.53
|
0
|
|
|
10/16/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.53
|
0
|
|
|
10/15/2012
|
-0.50 / -5.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.53
|
100
|
|
|
10/12/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.62
|
0
|
|
|
10/11/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.62
|
0
|
|
|
10/10/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.62
|
2,300
|
|
|
10/9/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.62
|
0
|
|
|
10/8/2012
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.62
|
1,600
|
|
|
10/5/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.65
|
0
|
|
|