Historical Prices for NYSE, ADX - Adams Express Company (The)

ADX

Adams Express Co

03/18/10 17:43

LAST: 10.65	CHANGE: 0.03	OPEN: 10.60	HIGH: 10.69	ASK: 19.02	VOLUME: 120,509
LAST: 10.65	CHANGE(%): 0.28	PREV: 10.62	LOW: 10.56	BID: 12.58	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/18/10	10.60	10.69	10.56	10.65	118,000
03/17/10	10.55	10.66	10.55	10.62	159,500
03/16/10	10.48	10.53	10.47	10.51	97,200
03/15/10	10.53	10.53	10.39	10.49	80,200
03/12/10	10.42	10.48	10.40	10.48	106,100
03/11/10	10.37	10.45	10.34	10.43	89,700
03/10/10	10.31	10.42	10.31	10.39	69,200
03/09/10	10.30	10.39	10.28	10.34	75,300
03/08/10	10.28	10.35	10.27	10.33	108,000
03/05/10	10.18	10.30	10.18	10.29	103,000
03/04/10	10.11	10.16	10.10	10.13	70,100
03/03/10	10.11	10.17	10.09	10.11	68,600
03/02/10	10.11	10.13	9.97	10.09	105,800
03/01/10	10.05	10.08	10.02	10.07	176,600
02/26/10	9.92	9.97	9.92	9.95	78,300
02/25/10	9.82	9.93	9.80	9.92	137,400
02/24/10	9.92	10.00	9.92	9.98	137,700
02/23/10	9.96	9.98	9.87	9.93	193,200
02/22/10	10.00	10.00	9.94	9.97	114,500
02/19/10	9.94	10.04	9.92	9.99	185,300

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