Historical Stock Prices

ADHC 
0.000200
*  
unch
unch
Get ADHC Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading ADHC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 0.0002 0.0002 0.0002 0.0002 00
09/03/2015 0.0002 0.0002 0.0002 0.0002 423,000
09/02/2015 0.0002 0.0002 0.0002 0.0002 700,000
09/01/2015 0.0003 0.0003 0.0003 0.0003 700,741
08/31/2015 0.0003 0.0003 0.0003 0.0003 167,000
08/28/2015 0.0002 0.0002 0.0002 0.0002 00
08/27/2015 0.0002 0.0002 0.0002 0.0002 596,250
08/26/2015 0.0002 0.0002 0.0002 0.0002 00
08/25/2015 0.0002 0.0003 0.0002 0.0002 2,737,940
08/24/2015 0.0003 0.0003 0.0003 0.0003 5,020
08/21/2015 0.0002 0.0002 0.0002 0.0002 00
08/20/2015 0.0002 0.0002 0.0002 0.0002 00
08/19/2015 0.0002 0.0002 0.0002 0.0002 00
08/18/2015 0.0002 0.0002 0.0002 0.0002 00
08/17/2015 0.0002 0.0002 0.0002 0.0002 456,000
08/14/2015 0.0003 0.0003 0.0003 0.0003 00
08/13/2015 0.0003 0.0003 0.0003 0.0003 65,000
08/12/2015 0.0003 0.0003 0.0002 0.0002 2,149,000
08/11/2015 0.0002 0.0002 0.0002 0.0002 3,800,000
08/10/2015 0.0002 0.0002 0.0002 0.0002 2,439,474
08/07/2015 0.0002 0.0002 0.0002 0.0002 00
08/06/2015 0.0002 0.0002 0.0002 0.0002 1,640,000
08/05/2015 0.0002 0.0002 0.0002 0.0002 550,000
08/04/2015 0.0002 0.0003 0.0002 0.0003 59,336,660
08/03/2015 0.0003 0.0003 0.0002 0.0003 34,791,000
07/31/2015 0.0003 0.0004 0.0003 0.0003 45,350,000
07/30/2015 0.0004 0.0004 0.0004 0.0004 31,445,000
07/29/2015 0.0004 0.0005 0.0004 0.0005 4,552,342
07/28/2015 0.0004 0.0004 0.0004 0.0004 3,054,562
07/27/2015 0.0005 0.0005 0.0004 0.0004 3,505,086
07/24/2015 0.0004 0.0005 0.0004 0.0004 215,000
07/23/2015 0.0004 0.0006 0.0004 0.0006 1,463,501
07/22/2015 0.0005 0.0006 0.0005 0.0005 6,417,000
07/21/2015 0.0005 0.0006 0.0005 0.0006 7,512,016
07/20/2015 0.0007 0.0007 0.0005 0.0005 8,140,849
07/17/2015 0.0006 0.0007 0.0006 0.0007 6,887,389
07/16/2015 0.0006 0.0007 0.0005 0.0005 2,503,731
07/15/2015 0.0008 0.0009 0.0006 0.0006 14,808,820
07/14/2015 0.0007 0.001 0.0006 0.0008 33,084,570
07/13/2015 0.0005 0.0007 0.0005 0.0007 11,903,880
07/10/2015 0.0005 0.0006 0.0005 0.0005 8,989,328
07/09/2015 0.0006 0.0007 0.0005 0.0007 8,987,455
07/08/2015 0.0008 0.0009 0.0006 0.0007 6,854,686
07/07/2015 0.0009 0.0009 0.0006 0.0008 13,917,500
07/06/2015 0.0008 0.0011 0.0008 0.0008 35,666,590
07/02/2015 0.0007 0.0008 0.0006 0.0008 21,938,900
07/01/2015 0.0006 0.0007 0.0006 0.0007 4,038,846
06/30/2015 0.0004 0.0008 0.0004 0.0006 33,340,270
06/29/2015 0.0004 0.0006 0.0004 0.0005 7,203,181
06/26/2015 0.0006 0.0006 0.0004 0.0004 3,462,500
06/25/2015 0.0004 0.0006 0.0004 0.0006 646,280
06/24/2015 0.0004 0.0005 0.0004 0.0005 712,731
06/23/2015 0.0004 0.0005 0.0004 0.0005 5,685,100
06/22/2015 0.0004 0.0005 0.0004 0.0005 2,230,000
06/19/2015 0.0005 0.0005 0.0004 0.0005 11,481,430
06/18/2015 0.0005 0.0005 0.0004 0.0005 1,129,500
06/17/2015 0.0007 0.0007 0.0004 0.0005 12,613,530
06/16/2015 0.0005 0.0008 0.0005 0.0007 39,246,800
06/15/2015 0.0005 0.0005 0.0004 0.0005 11,154,940
06/12/2015 0.0006 0.0006 0.0004 0.0005 15,426,220
06/11/2015 0.0005 0.0007 0.0004 0.0006 171,322,100
06/10/2015 0.0008 0.0009 0.0005 0.0006 140,166,000
06/09/2015 0.0018 0.002 0.0009 0.0009 70,813,370
06/08/2015 0.0015 0.0015 0.0014 0.0014 270,000
06/05/2015 0.0016 0.0016 0.0016 0.0016 00
06/04/2015 0.0015 0.0017 0.0014 0.0016 816,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?