|
Closing price on 2/10/2014
|
|
| Open |
16.30 |
| High |
18.30 |
| Low |
16.30 |
| Volume |
8,600 |
| Split-adjusted Price |
3.77 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2014
|
+1.60 / +9.58%
|
16.30
|
18.30
|
16.30
|
18.30
|
18.30
|
3.77
|
8,600
|
|
|
2/7/2014
|
+0.70 / +4.38%
|
16.00
|
17.00
|
16.00
|
16.70
|
16.70
|
3.44
|
1,000
|
|
|
2/6/2014
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.30
|
500
|
|
|
1/27/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.20
|
0
|
|
|
1/24/2014
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.20
|
100
|
|
|
1/23/2014
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.05
|
1,100
|
|
|
1/22/2014
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
2,000
|
|
|
1/21/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.20
|
0
|
|
|
1/20/2014
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
3.20
|
400
|
|
|
1/17/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
0
|
|
|
1/16/2014
|
-0.10 / -0.66%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
3.09
|
3,200
|
|
|
1/15/2014
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.11
|
1,200
|
|
|
1/14/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
2,000
|
|
|
1/13/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
100
|
|
|
1/10/2014
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
100
|
|
|
1/9/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.01
|
0
|
|
|
1/8/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.01
|
200
|
|
|
1/7/2014
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
3.03
|
310
|
|
|
1/6/2014
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.99
|
2,400
|
|
|
1/3/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.03
|
0
|
|
|
1/2/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.03
|
400
|
|
|
12/31/2013
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
3.03
|
2,400
|
|
|
12/30/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.99
|
0
|
|
|
12/27/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.99
|
0
|
|
|
12/26/2013
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.99
|
700
|
|
|
12/25/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.91
|
0
|
|
|
12/24/2013
|
-1.40 / -9.03%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.91
|
1,700
|
|
|
12/23/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.20
|
0
|
|
|
12/20/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.20
|
0
|
|
|
12/19/2013
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.20
|
1,400
|
|
|