Historical Stock Prices

ADRD 
$25.2
*  
0.02
0.08%
Get ADRD Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ADRD 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 25.16 25.244 25.16 25.2 1,407
07/10/2014 25.14 25.22 24.95 25.22 2,751
07/09/2014 25.44 25.448 25.3976 25.437 3,666
07/08/2014 25.58 25.58 25.4001 25.41 863
07/07/2014 25.8 25.8 25.642 25.68 4,776
07/03/2014 25.776 25.776 25.776 25.776 00
07/02/2014 25.7699 25.8 25.7505 25.776 2,161
07/01/2014 25.62 25.759 25.62 25.73 1,209
06/30/2014 25.37 25.4701 25.37 25.46 3,204
06/27/2014 25.46 25.46 25.46 25.46 00
06/26/2014 25.33 25.46 25.33 25.46 1,871
06/25/2014 25.462 25.462 25.39 25.4 2,627
06/24/2014 25.66 25.67 25.46 25.46 3,376
06/23/2014 25.77 25.77 25.6799 25.68 1,845
06/20/2014 25.85 25.85 25.85 25.85 516
06/19/2014 26.0685 26.0685 25.96 25.96 2,318
06/18/2014 25.65 25.87 25.65 25.8328 1,831
06/17/2014 25.58 25.6133 25.5 25.6118 4,028
06/16/2014 25.69 25.69 25.5601 25.6001 4,195
06/13/2014 25.58 25.6066 25.57 25.6066 1,668
06/12/2014 25.781 25.781 25.59 25.69 2,280
06/11/2014 25.69 25.69 25.4351 25.6899 2,397
06/10/2014 25.71 25.76 25.5 25.686 13,653
06/09/2014 25.67 25.7577 25.63 25.63 4,134
06/06/2014 25.67 25.689 25.5998 25.5998 5,514
06/05/2014 25.391 25.4998 25.3799 25.4701 2,842
06/04/2014 25.3 25.33 25.26 25.3 17,925
06/03/2014 25.38 25.38 25.375 25.375 1,026
06/02/2014 25.53 25.53 25.34 25.39 3,027
05/30/2014 25.28 25.409 25.28 25.398 2,530
05/29/2014 25.387 25.43 25.3501 25.4288 3,555
05/28/2014 25.34 25.34 25.3295 25.3295 947
05/27/2014 25.36 25.444 25.32 25.36 6,803
05/23/2014 25.2 25.2633 25.2 25.2633 2,098
05/22/2014 25.14 25.25 25.14 25.25 8,069
05/21/2014 25.17 25.24 25.1501 25.24 9,454
05/20/2014 25.11 25.11 24.9406 24.96 5,711
05/19/2014 25.21 25.21 25.21 25.21 144
05/16/2014 25.2 25.3025 25.2 25.3025 1,828
05/15/2014 25.3 25.3 25.1382 25.18 3,026
05/14/2014 25.45 25.45 25.389 25.389 656
05/13/2014 25.42 25.42 25.33 25.39 6,747
05/12/2014 25.28 25.38 25.28 25.37 53,287
05/09/2014 25.19 25.23 25.13 25.16 26,154
05/08/2014 25.43 25.44 25.2999 25.2999 35,904
05/07/2014 25.24 25.32 25.21 25.267 27,846
05/06/2014 25.23 25.32 25.19 25.24 48,378
05/05/2014 25.22 25.2941 25.08 25.27 31,826
05/02/2014 25.32 25.32 25.22 25.31 25,965
05/01/2014 25.223 25.329 25.2 25.25 27,387
04/30/2014 25.19 25.24 25.1 25.1304 25,740
04/29/2014 24.92 25.08 24.9 25.03 29,341
04/28/2014 24.91 24.95 24.69 24.84 59,556
04/25/2014 24.85 24.89 24.72 24.73 11,703
04/24/2014 24.91 24.937 24.87 24.889 55,375
04/23/2014 24.92 24.929 24.81 24.929 3,675
04/22/2014 25 25.07 24.98 24.9912 5,983
04/21/2014 24.95 24.95 24.8012 24.86 4,637
04/17/2014 24.7304 24.846 24.73 24.83 4,079
04/16/2014 24.7299 24.7688 24.59 24.7688 1,281
04/15/2014 24.4332 24.5082 24.21 24.5082 2,644
04/14/2014 24.614 24.64 24.5 24.56 2,239
04/11/2014 24.4899 24.4899 24.351 24.362 5,123
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?