Stock Quote for AMEX, ADL

ADL

AMDL INC

09/24/09 13:05

LAST: 0.6400	CHANGE: 0.05	OPEN: 0.6900	HIGH: 0.7300	ASK: 3.3000	VOLUME: 360,586
LAST: 0.6400	CHANGE(%): 7.46	PREV: 0.6700	LOW: 0.6100	BID: 3.2000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
09/24/09	0.6800	0.6800	0.6100	0.6200	159,500
09/23/09	0.7000	0.7000	0.6700	0.6700	70,000
09/22/09	0.6900	0.7300	0.6700	0.6900	172,405
09/21/09	0.6900	0.7300	0.6800	0.6800	128,393
09/18/09	0.7000	0.7500	0.6900	0.6900	242,624
09/17/09	0.6800	0.7300	0.6600	0.7000	142,900
09/16/09	0.6800	0.6800	0.6500	0.6600	136,600
09/15/09	0.6500	0.6800	0.6400	0.6700	126,600
09/14/09	0.6700	0.6700	0.6100	0.6500	97,300
09/11/09	0.5900	0.6500	0.5800	0.6300	117,800
09/10/09	0.5900	0.6200	0.5600	0.6000	116,600
09/09/09	0.6200	0.6200	0.5700	0.6000	82,900
09/08/09	0.5900	0.6200	0.5700	0.6100	72,400
09/07/09	0.5900	0.5900	0.5900	0.5900	0
09/04/09	0.5900	0.5900	0.5700	0.5900	50,800
09/03/09	0.6000	0.6000	0.5600	0.5600	100,400
09/02/09	0.6000	0.6000	0.5600	0.5800	111,200
09/01/09	0.6400	0.6400	0.5800	0.5900	142,900
08/31/09	0.6400	0.6400	0.6100	0.6200	79,300
08/28/09	0.6200	0.6600	0.6200	0.6500	126,400

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