|
Closing price on 8/2/2016
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
1,100 |
| Split-adjusted Price |
6.77 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2016
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.47
|
6.77
|
1,100
|
|
|
8/1/2016
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.73
|
100
|
|
|
7/29/2016
|
-0.60 / -3.55%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.46
|
6.68
|
3,300
|
|
|
7/28/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.93
|
0
|
|
|
7/27/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.93
|
0
|
|
|
7/26/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.93
|
0
|
|
|
7/25/2016
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.93
|
6.93
|
1,000
|
|
|
7/22/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.89
|
0
|
|
|
7/21/2016
|
+0.60 / +3.70%
|
16.50
|
16.80
|
16.00
|
16.80
|
16.19
|
6.89
|
6,100
|
|
|
7/20/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.64
|
0
|
|
|
7/19/2016
|
-0.40 / -2.41%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.36
|
6.64
|
700
|
|
|
7/18/2016
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.81
|
1,000
|
|
|
7/15/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.77
|
0
|
|
|
7/14/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.77
|
0
|
|
|
7/13/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.77
|
0
|
|
|
7/12/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.77
|
0
|
|
|
7/11/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.77
|
0
|
|
|
7/8/2016
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.77
|
100
|
|
|
7/7/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.56
|
52
|
|
|
7/6/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.56
|
0
|
|
|
7/5/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.56
|
0
|
|
|
7/4/2016
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.56
|
100
|
|
|
7/1/2016
|
-0.10 / -0.59%
|
16.00
|
16.90
|
16.00
|
16.80
|
16.80
|
6.89
|
1,440
|
|
|
6/30/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.93
|
24
|
|
|
6/29/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.93
|
0
|
|
|
6/28/2016
|
+0.90 / +5.63%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.94
|
6.93
|
1,600
|
|
|
6/27/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.56
|
1,600
|
|
|
6/24/2016
|
-0.70 / -4.19%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.20
|
6.56
|
5,600
|
|
|
6/23/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.85
|
0
|
|
|
6/22/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.76
|
6.85
|
500
|
|
|