Stock Quote and Chart for American Dental Partners, Inc. [NASDAQ]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ADPI

American Dental Partners, Inc. [NASDAQ]

03 Jul 2008 00:00

LAST: 11.560	CHANGE: 0.100	OPEN: 11.870	HIGH: 11.870	ASK:	VOLUME: 23,800
LAST: 11.560	CHANGE(%): 0.87%	PREV: 11.460	LOW: 11.430	BID:

HISTORICAL STOCK QUOTES
Download Historical Stock Quotes for your technical analysis quickly and easily through the DOWNLOAD section of our website. 15 years history is available for every exchange and symbol on our website.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
03 Jul 2008	11.870	11.870	11.430	11.560	23,800
02 Jul 2008	11.430	11.520	11.300	11.460	104,100
01 Jul 2008	11.700	11.750	11.280	11.470	137,400
30 Jun 2008	11.810	12.100	11.810	11.870	108,500
27 Jun 2008	11.880	12.240	11.640	11.760	1,375,800
26 Jun 2008	11.570	12.010	11.480	11.930	144,800
25 Jun 2008	11.680	11.740	11.440	11.720	81,000
24 Jun 2008	11.960	11.990	11.380	11.470	63,500
23 Jun 2008	12.000	12.050	11.770	11.970	67,000
20 Jun 2008	12.090	12.190	11.890	11.980	87,100

MEMBER LOGIN

Email:

Password:

Forgotten Password

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

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