Stock Quote for AMEX, ADK.W - Adcare Health Systems Inc

ADK.W

ADCARE HEALTH SYS WT

11/20/09 17:54

LAST: 0.4700	CHANGE: 0.30	OPEN: 0.4700	HIGH: 0.4700	ASK: 0.0000	VOLUME: 2,828
LAST: 0.4700	CHANGE(%): 38.96	PREV: 0.7700	LOW: 0.4700	BID: 0.0000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.4700	0.4700	0.4700	0.4700	2,800
11/19/09	0.7700	0.7700	0.7700	0.7700	4,400
11/18/09	0.7000	0.7700	0.7000	0.7700	1,900
11/17/09	0.5000	0.6500	0.5000	0.6500	7,300
11/16/09	0.4500	0.4500	0.2000	0.2000	2,000
11/13/09	0.5500	0.5500	0.5500	0.5500	0
11/12/09	0.5500	0.5500	0.5500	0.5500	100
11/11/09	0.5000	0.5000	0.5000	0.5000	0
11/10/09	0.5000	0.5000	0.5000	0.5000	2,000
11/09/09	0.5000	0.5000	0.5000	0.5000	0
11/06/09	0.5000	0.5000	0.5000	0.5000	0
11/05/09	0.4500	0.5000	0.4500	0.5000	3,300
11/04/09	0.4500	0.4500	0.4000	0.4000	1,200
11/03/09	0.5000	0.5000	0.5000	0.5000	0
11/02/09	0.5000	0.5000	0.5000	0.5000	3,800
10/27/09	0.5000	0.5000	0.5000	0.5000	1,700
10/26/09	0.5500	0.5500	0.5500	0.5500	0
10/23/09	0.6000	0.6000	0.5500	0.5500	10,100
10/22/09	0.5500	0.5500	0.5500	0.5500	0

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist