Closing price on 6/10/2011
|
|
Open |
7.00 |
High |
7.20 |
Low |
7.00 |
Volume |
1,200 |
Split-adjusted Price |
0.99 |
|
|
ADC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2011
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
0.99
|
1,200
|
|
6/9/2011
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0.95
|
200
|
|
6/8/2011
|
+0.30 / +4.84%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
0.90
|
3,900
|
|
6/7/2011
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0.86
|
100
|
|
6/6/2011
|
-0.40 / -5.71%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
0.91
|
5,000
|
|
6/3/2011
|
-0.50 / -6.67%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0.97
|
4,300
|
|
6/2/2011
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.03
|
100
|
|
6/1/2011
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1.01
|
100
|
|
5/31/2011
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0.97
|
0
|
|
5/30/2011
|
-0.30 / -4.23%
|
7.30
|
7.30
|
6.80
|
6.80
|
6.80
|
0.94
|
900
|
|
5/27/2011
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
0.98
|
400
|
|
5/26/2011
|
+0.40 / +6.15%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
0.95
|
400
|
|
5/25/2011
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.50
|
6.50
|
0.90
|
1,900
|
|
5/24/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0.90
|
0
|
|
5/23/2011
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
0.90
|
2,100
|
|
5/20/2011
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0.88
|
100
|
|
5/19/2011
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0.83
|
500
|
|
5/18/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
0.88
|
500
|
|
5/17/2011
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
0.88
|
2,100
|
|
5/16/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0.88
|
0
|
|
5/13/2011
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0.88
|
100
|
|
5/12/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0.92
|
0
|
|
5/11/2011
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0.92
|
100
|
|
5/10/2011
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0.97
|
300
|
|
5/9/2011
|
-0.50 / -6.76%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0.95
|
100
|
|
5/6/2011
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1.02
|
0
|
|
5/5/2011
|
+0.20 / +2.74%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.50
|
1.03
|
600
|
|
5/4/2011
|
-0.20 / -2.67%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
1.01
|
300
|
|
4/29/2011
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.03
|
1,500
|
|
4/28/2011
|
-0.50 / -6.02%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1.08
|
2,100
|
|
|