ADAMA.D.A.M. INC11/06/09 17:48
LAST:

 3.460		CHANGE:
 0.10		OPEN:
3.340		HIGH:
3.460		ASK:
6.560		VOLUME:
11,359
CHANGE(%):
2.98		PREV:
3.360		LOW:
3.310		BID:
6.030		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/06/093.3403.4603.3103.46011,3000
11/05/093.4003.4003.2803.3609,0000
11/04/093.3603.4503.3303.3707,6000
11/03/093.3603.4403.2403.35013,3000
11/02/093.3203.3703.2503.36010,0000
10/30/093.3203.4703.2803.28012,3000
10/29/093.3503.4103.2803.28016,6000
10/28/093.4703.4703.2803.37023,3000
10/27/093.4403.6403.4403.47010,8000
10/26/093.4703.7003.3703.41046,6000
10/23/093.5503.5503.4603.50010,5000
10/22/093.4503.5203.4303.52018,9000
10/21/093.4103.4503.3603.40013,4000
10/20/093.4003.4103.3703.40025,0000
10/19/093.3903.4003.3503.3507,6000
10/16/093.4903.5003.2503.350191,6560
10/15/093.3103.3503.2503.350127,7000
10/14/093.3803.3803.2803.2801,8000
10/13/093.4903.5003.3003.30015,8360
10/12/093.4903.5003.3303.33011,5360
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist