ADXADAMS EXPRESS CO11/06/09 17:49
LAST:

 9.850		CHANGE:
 0.02		OPEN:
9.730		HIGH:
9.880		ASK:
19.020		VOLUME:
119,936
CHANGE(%):
0.20		PREV:
9.830		LOW:
9.730		BID:
12.580		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
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
10/23/0910.07010.1709.98010.00090,3000
10/22/0910.02010.1209.95010.12087,5000
10/21/0910.07010.20010.01010.01095,2000
10/20/0910.13010.16010.05010.110110,6000
10/19/0910.03010.15010.03010.130100,0000
10/16/0910.02010.0609.98010.03048,0000
10/15/099.99010.0909.99010.07085,3000
10/14/0910.02010.0809.91010.050199,4000
10/13/099.9009.9609.8709.91056,2000
10/12/099.96010.0309.9109.930127,5000
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