AMER DIVRSFD HLDGS CORP Historical Stock Prices

ADHC 
0.002200
*  
unch
unch
Get ADHC Alerts
*Delayed - data as of Jun. 1, 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 01-MAR-2015 TO 01-JUN-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.
16:00 N/A N/A N/A  0.0022 0
06/01/2015 0.0022 0.0022 0.0022 0.0022 00
05/29/2015 0.0022 0.0022 0.0022 0.0022 20,000
05/28/2015 0.0024 0.0024 0.0024 0.0024 00
05/27/2015 0.0024 0.0024 0.0024 0.0024 00
05/26/2015 0.0024 0.0024 0.0024 0.0024 00
05/22/2015 0.0024 0.0024 0.0024 0.0024 00
05/21/2015 0.0024 0.0024 0.0024 0.0024 21,000
05/20/2015 0.0025 0.0025 0.0024 0.0024 140,000
05/19/2015 0.0024 0.0024 0.0024 0.0024 00
05/18/2015 0.0024 0.0024 0.0024 0.0024 00
05/15/2015 0.0014 0.0025 0.0014 0.0024 2,440,000
05/14/2015 0.0022 0.0023 0.0015 0.0023 470,000
05/13/2015 0.0022 0.0022 0.0022 0.0022 111
05/12/2015 0.003 0.003 0.0022 0.0022 301,300
05/11/2015 0.0031 0.0031 0.0029 0.0029 225,000
05/08/2015 0.0023 0.0033 0.0011 0.0032 4,193,771
05/07/2015 0.002 0.002 0.002 0.002 15,000
05/06/2015 0.002 0.002 0.0012 0.002 506,000
05/05/2015 0.0021 0.0021 0.0021 0.0021 00
05/04/2015 0.0011 0.0021 0.0011 0.0021 390,000
05/01/2015 0.0021 0.0021 0.0021 0.0021 00
04/30/2015 0.001 0.0021 0.001 0.0021 2,776,002
04/29/2015 0.002 0.002 0.002 0.002 500,000
04/28/2015 0.0029 0.0029 0.0011 0.0011 566,494
04/27/2015 0.0029 0.0029 0.0029 0.0029 00
04/24/2015 0.0029 0.0029 0.0029 0.0029 00
04/23/2015 0.0029 0.0029 0.0029 0.0029 00
04/22/2015 0.0029 0.0029 0.0029 0.0029 9,000
04/21/2015 0.003 0.003 0.003 0.003 00
04/20/2015 0.003 0.003 0.003 0.003 00
04/17/2015 0.003 0.003 0.003 0.003 1,000
04/16/2015 0.003 0.003 0.003 0.003 10,000
04/15/2015 0.002 0.002 0.0009 0.001 853,540
04/14/2015 0.001 0.001 0.001 0.001 00
04/13/2015 0.001 0.001 0.001 0.001 00
04/10/2015 0.0015 0.0015 0.001 0.001 1,120,000
04/09/2015 0.003 0.003 0.003 0.003 00
04/08/2015 0.003 0.003 0.003 0.003 00
04/07/2015 0.003 0.003 0.003 0.003 00
04/06/2015 0.003 0.003 0.003 0.003 820,000
04/02/2015 0.004 0.004 0.004 0.004 00
04/01/2015 0.004 0.004 0.004 0.004 14,900
03/31/2015 0.004 0.004 0.004 0.004 00
03/30/2015 0.004 0.004 0.004 0.004 60,000
03/27/2015 0.004 0.004 0.004 0.004 00
03/26/2015 0.004 0.004 0.004 0.004 00
03/25/2015 0.004 0.0042 0.004 0.004 252,355
03/24/2015 0.0027 0.0027 0.0027 0.0027 00
03/23/2015 0.0027 0.0027 0.0027 0.0027 00
03/20/2015 0.0027 0.0027 0.0027 0.0027 300,010
03/19/2015 0.0026 0.0026 0.0026 0.0026 101,600
03/18/2015 0.004 0.004 0.004 0.004 00
03/17/2015 0.004 0.004 0.004 0.004 230,696
03/16/2015 0.004 0.004 0.004 0.004 00
03/13/2015 0.004 0.004 0.004 0.004 00
03/12/2015 0.004 0.004 0.004 0.004 50,000
03/11/2015 0.004 0.004 0.004 0.004 150,004
03/10/2015 0.004 0.004 0.004 0.004 00
03/09/2015 0.004 0.004 0.004 0.004 00
03/06/2015 0.004 0.004 0.004 0.004 00
03/05/2015 0.004 0.004 0.004 0.004 150,000
03/04/2015 0.0037 0.0037 0.0037 0.0037 00
03/03/2015 0.0037 0.0037 0.0037 0.0037 00
03/02/2015 0.0037 0.0037 0.0037 0.0037 150,000
*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?