Stock Quote and Chart for ADCARE HEALTH SYS WT [AMEX]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ADK.W

ADCARE HEALTH SYS WT [AMEX]

18 Jul 2008 00:00

LAST: 0.3000	CHANGE: -0.0200	OPEN: 0.3200	HIGH: 0.3200	ASK:	VOLUME: 11,000
LAST: 0.3000	CHANGE(%): -6.25%	PREV: 0.3200	LOW: 0.3000	BID:

INTRADAY DATA PROJECT
We are currently exploring the possibility of providing intraday data to our members. If you think you might be interested in subscribing to an intraday data service, then you can find out more HERE

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
18 Jul 2008	0.3200	0.3200	0.3000	0.3000	11,000
17 Jul 2008	0.3200	0.3200	0.3200	0.3200	2,000
15 Jul 2008	0.3200	0.3200	0.3200	0.3200	400
11 Jul 2008	0.4500	0.4500	0.4500	0.4500	4,400
10 Jul 2008	0.3300	0.3300	0.3300	0.3300	200
08 Jul 2008	0.3200	0.3200	0.3200	0.3200	700
07 Jul 2008	0.3100	0.3500	0.3000	0.3000	5,600
04 Jul 2008	0.4000	0.4000	0.4000	0.4000	0
02 Jul 2008	0.4000	0.4000	0.4000	0.4000	2,000
01 Jul 2008	0.4000	0.4000	0.4000	0.4000	1,000

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the AMEX exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: