Historical Stock Prices

ADRA 
$29.8
*  
0.26
0.88%
Get ADRA Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ADRA now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 29.8 29.8 29.8 29.8 3,581
07/10/2014 29.48 29.54 29.48 29.54 2,100
07/09/2014 30.0672 30.0672 29.88 29.88 764
07/08/2014 30.3599 30.3599 29.92 30.02 6,013
07/07/2014 30.47 30.47 30.1 30.1 843
07/03/2014 30.28 30.29 30.26 30.2701 1,500
07/02/2014 30.08 30.15 30.08 30.15 290
07/01/2014 29.87 30 29.87 30 2,023
06/30/2014 29.65 29.87 29.57 29.87 3,516
06/27/2014 29.81 29.81 26.57 29.39 1,763
06/26/2014 29.51 29.66 29.433 29.5125 2,027
06/25/2014 29.21 29.3001 29.21 29.3001 1,067
06/24/2014 29.3 29.3 29.3 29.3 156
06/23/2014 29.47 29.47 29.47 29.47 155
06/20/2014 29.82 29.82 29.46 29.47 1,274
06/19/2014 29.76 29.76 29.61 29.722 1,152
06/18/2014 29.49 29.49 29.49 29.49 726
06/17/2014 29.15 29.15 29.1036 29.1036 1,211
06/16/2014 29.0201 29.4252 29.0201 29.08 812
06/13/2014 29.15 29.29 29.06 29.15 8,034
06/12/2014 28.97 28.97 28.96 28.96 2,518
06/11/2014 29.17 29.33 29.17 29.33 1,210
06/10/2014 28.95 28.95 28.95 28.95 216
06/09/2014 29.3095 29.3095 29.3095 29.3095 00
06/06/2014 29.01 29.3095 28.965 29.3095 839
06/05/2014 28.93 28.9997 28.91 28.928 4,960
06/04/2014 28.732 28.732 28.732 28.732 00
06/03/2014 28.732 28.732 28.732 28.732 00
06/02/2014 28.732 28.732 28.732 28.732 152
05/30/2014 28.77 28.77 28.77 28.77 00
05/29/2014 28.51 28.85 28.51 28.77 2,846
05/28/2014 28.52 28.52 28.51 28.51 1,070
05/27/2014 28.3578 28.3578 28.3578 28.3578 00
05/23/2014 28.3578 28.3578 28.3578 28.3578 00
05/22/2014 28.32 28.3578 28.31 28.3578 936
05/21/2014 28.21 28.21 28.21 28.21 00
05/20/2014 28.21 28.21 28.21 28.21 582
05/19/2014 28.04 28.3 28.04 28.26 2,787
05/16/2014 28.32 28.32 28.32 28.32 246
05/15/2014 28.13 28.29 28.13 28.29 2,265
05/14/2014 28.53 28.53 28.53 28.53 635
05/13/2014 28.3 28.77 28.3 28.5502 1,485
05/12/2014 27.8 28.31 27.8 28.31 1,734
05/09/2014 28.02 28.02 28.02 28.02 279
05/08/2014 28.01 28.01 28.01 28.01 00
05/07/2014 28.01 28.01 28.01 28.01 00
05/06/2014 27.9733 28.048 27.9733 28.01 2,946
05/05/2014 27.92 27.92 27.9 27.9 650
05/02/2014 28.1 28.1 28.07 28.08 1,110
05/01/2014 28.02 28.02 27.71 27.71 2,356
04/30/2014 27.83 28.1 27.67 28.09 2,569
04/29/2014 27.44 27.44 27.44 27.44 00
04/28/2014 27.5401 27.5401 27.44 27.44 787
04/25/2014 27.52 27.52 27.51 27.51 965
04/24/2014 27.73 27.78 27.73 27.78 515
04/23/2014 27.81 27.8439 27.81 27.8439 227
04/22/2014 28.274 28.274 28.274 28.274 206
04/21/2014 27.9 27.9 27.88 27.88 549
04/17/2014 28.07 28.08 27.93 27.951 952
04/16/2014 28.062 28.0872 27.946 27.946 1,005
04/15/2014 27.607 27.607 27.38 27.48 1,671
04/14/2014 27.98 28.09 27.98 28.08 2,373
04/11/2014 27.61 27.81 27.61 27.81 322
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?