Adcare Health Systems Inc Historical Stock Prices

ADK 
$4.3
*  
0.02
0.47%
Get ADK Alerts
*Delayed - data as of Jul. 11, 2014 10:02 ET  -  Find a broker to begin trading ADK now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    ADK Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
10:02  4.27  4.30  4.30  4.30 502
07/10/2014 4.27 4.36 4.24 4.28 21,263
07/09/2014 4.32 4.39 4.25 4.28 6,076
07/08/2014 4.31 4.31 4.22 4.28 36,630
07/07/2014 4.29 4.36 4.26 4.33 52,580
07/03/2014 4.34 4.36 4.31 4.33 12,459
07/02/2014 4.39 4.39 4.32 4.35 8,210
07/01/2014 4.32 4.39 4.32 4.35 36,855
06/30/2014 4.35 4.35 4.27 4.28 26,444
06/27/2014 4.2 4.3 4.2 4.29 32,194
06/26/2014 4.31 4.31 4.21 4.23 157,857
06/25/2014 4.14 4.41 4.14 4.37 286,320
06/24/2014 4.23 4.25 4.13 4.2 87,586
06/23/2014 4.25 4.34 4.14 4.19 57,234
06/20/2014 4.23 4.38 4.12 4.3 104,388
06/19/2014 4.3 4.39 4.16 4.19 79,923
06/18/2014 4.42 4.42 4.22 4.22 52,288
06/17/2014 4.32 4.42 4.32 4.39 25,722
06/16/2014 4.2995 4.46 4.29 4.3899 52,785
06/13/2014 4.29 4.3 4.23 4.25 16,599
06/12/2014 4.23 4.3 4.19 4.24 52,596
06/11/2014 4.4 4.47 4.2 4.3 71,165
06/10/2014 4.18 4.7 3.99 4.3 130,895
06/09/2014 4.12 4.23 4.07 4.14 161,046
06/06/2014 4.011 4.14 4.01 4.09 41,113
06/05/2014 4.08 4.12 4.01 4.05 60,311
06/04/2014 3.99 4.14 3.9001 4.03 91,693
06/03/2014 4.09 4.1 3.96 4 18,652
06/02/2014 4.08 4.18 3.9 4.05 22,664
05/30/2014 4.05 4.18 4.02 4.11 131,903
05/29/2014 3.901 4.04 3.811 4.01 7,585
05/28/2014 3.93 3.94 3.87 3.9 4,724
05/27/2014 3.78 3.94 3.78 3.93 15,156
05/23/2014 3.91 3.97 3.65 3.87 120,095
05/22/2014 3.98 4 3.93 3.93 9,105
05/21/2014 4.09 4.09 3.96 4.03 5,082
05/20/2014 3.92 4.2 3.92 4.03 9,153
05/19/2014 4.1 4.1 3.99 4.02 7,461
05/16/2014 4.189 4.189 3.98 4.0001 3,918
05/15/2014 4.07 4.19 3.94 3.97 22,056
05/14/2014 3.98 4.2301 3.95 4.11 36,071
05/13/2014 3.93 4.25 3.93 4.15 59,312
05/12/2014 4.17 4.17 3.95 3.95 7,803
05/09/2014 4.159 4.219 4 4.0013 15,710
05/08/2014 4.14 4.14 4.0001 4.0968 2,806
05/07/2014 4.11 4.11 4 4.02 13,687
05/06/2014 4.05 4.13 4.02 4.07 5,118
05/05/2014 4.02 4.14 3.9 4.02 11,012
05/02/2014 4.07 4.19 4.02 4.02 2,605
05/01/2014 4.17 4.19 4.04 4.1 14,014
04/30/2014 4.09 4.19 4.03 4.1 19,172
04/29/2014 3.91 4.05 3.72 4.04 31,887
04/28/2014 4.07 4.11 3.96 3.98 19,551
04/25/2014 4 4.1 4 4.03 36,211
04/24/2014 4 4.09 4 4.01 24,732
04/23/2014 4.06 4.11 4.0101 4.07 21,457
04/22/2014 3.87 4.09 3.87 4.04 14,859
04/21/2014 3.79 3.97 3.76 3.95 36,965
04/17/2014 3.98 4 3.75 3.75 71,754
04/16/2014 3.98 3.99 3.95 3.98 26,165
04/15/2014 3.97 3.99 3.9301 3.98 3,211
04/14/2014 3.96 3.99 3.93 3.93 6,995
04/11/2014 3.94 4.04 3.94 3.96 11,059
04/10/2014 4.079 4.09 3.9504 3.97 47,388
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?