ADCTADC TELECOMMUNICATIONS INC11/06/09 17:48
LAST:

 6.520		CHANGE:
 0.04		OPEN:
6.440		HIGH:
6.660		ASK:
17.200		VOLUME:
1,309,659
CHANGE(%):
0.61		PREV:
6.560		LOW:
6.410		BID:
16.750		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/06/096.4406.6606.4106.5201,309,6000
11/05/096.5306.6006.4106.5601,130,7000
11/04/096.4806.6606.3606.3801,193,8000
11/03/096.2906.4906.2506.4802,471,8000
11/02/096.4706.5206.1806.3002,975,9000
10/30/096.7306.7806.4006.4902,012,4000
10/29/096.6506.7406.5806.7101,391,7000
10/28/096.7906.9306.5306.5802,175,2000
10/27/097.0307.0906.6406.7603,303,4000
10/26/097.2507.3807.0007.0502,295,5000
10/23/097.5307.5807.2107.3102,405,8000
10/22/097.2007.3407.0607.3101,507,7000
10/21/097.3007.4207.2007.2301,832,4000
10/20/097.4407.5007.2007.2501,389,1000
10/19/097.3907.5307.3107.4101,330,3000
10/16/097.6107.7006.9907.36028,389,7750
10/15/097.6107.7006.9907.36023,664,9450
10/14/097.2607.3707.1207.2804,999,9000
10/13/097.2907.3407.0107.0404,652,6000
10/12/097.6107.7007.2007.2403,557,3000
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