ADXADAMS EXPRESS CO11/20/09 17:54
LAST:

 9.830		CHANGE:
 0.02		OPEN:
9.770		HIGH:
9.830		ASK:
19.020		VOLUME:
43,828
CHANGE(%):
0.20		PREV:
9.850		LOW:
9.760		BID:
12.580		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/099.7709.8309.7609.83043,8280
11/19/099.8909.9109.7809.850122,0000
11/18/0910.11010.1209.9109.990172,8000
11/17/0910.26010.30010.19010.28076,7000
11/16/0910.18010.29010.17010.270152,4000
11/13/0910.07010.16010.03010.160131,1000
11/12/0910.10010.14010.03010.030117,9000
11/11/0910.13010.20010.10010.130101,0000
11/10/0910.15010.15010.03010.09098,7000
11/09/099.92010.0809.92010.08087,8000
11/06/099.7309.8809.7309.850117,4000
11/05/099.7309.8409.7309.83099,2000
11/04/099.7009.8009.6909.690136,6000
11/03/099.6109.6809.5509.66051,6000
11/02/099.5909.7009.5009.640149,2000
10/30/099.7709.8109.5309.550100,0000
10/29/099.6609.8309.6609.830122,0000
10/28/099.7709.8709.6009.610148,5000
10/27/099.9009.9409.8409.87081,4000
10/26/0910.04010.1209.9009.900101,4000
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