ADCTADC TELECOMMUNICATIONS INC11/20/09 17:54
LAST:

 5.910		CHANGE:
 0.73		OPEN:
5.460		HIGH:
5.980		ASK:
17.200		VOLUME:
18,249,259
CHANGE(%):
10.99		PREV:
6.640		LOW:
5.350		BID:
16.750		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/095.4605.9805.3505.91018,249,2590
11/19/096.9006.9606.6106.6403,521,1000
11/18/097.0807.0806.8806.9001,311,3000
11/17/096.9807.1006.9307.0701,730,5000
11/16/096.8607.1306.8406.9702,593,9000
11/13/096.8006.8606.6706.7702,249,9000
11/12/096.7907.0106.7106.7903,427,9000
11/11/096.5506.7406.4806.6801,646,1000
11/10/096.7006.7506.4106.4501,726,4000
11/09/096.6506.7606.6006.7401,901,6000
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
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