Home > Quotes > ADRU > Historical Prices
ADRU

Historical Stock Prices

$22.4701
*  
0.0039
  negative  
0.02%
Get ADRU Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 22.34 22.4927 22.34 22.4701 2,592
05/16/2013 22.474 22.474 22.474 22.474 300
05/15/2013 22.47 22.49 22.47 22.49 662
05/14/2013 22.34 22.4699 22.34 22.4699 18,192
05/13/2013 22.4 22.415 21.1001 22.415 4,729
05/10/2013 22.4301 22.4301 22.4301 22.4301 421
05/09/2013 22.53 22.53 22.42 22.51 2,931
05/08/2013 22.461 22.55 22.46 22.5 1,831
05/07/2013 22.3401 22.3401 22.3401 22.3401 643
05/06/2013 22.1801 22.1801 22.1801 22.1801 200
05/03/2013 22.311 22.339 22.311 22.322 3,850
05/02/2013 22.02 22.1 22.02 22.1 2,088
05/01/2013 22.22 22.22 22 22.01 1,890
04/30/2013 22.064 22.064 22.064 22.064 100
04/29/2013 22 22.09 22 22.09 670
04/26/2013 21.7501 21.7501 21.75 21.75 200
04/25/2013 21.78 21.86 21.7301 21.7301 6,909
04/24/2013 21.64 21.64 21.64 21.64 200
04/23/2013 21.46 21.54 21.46 21.54 2,229
04/22/2013 21.14 21.2 21.14 21.2 427
04/19/2013 21.08 21.08 21.08 21.08 00
04/18/2013 21.07 21.08 20.8875 21.08 11,473
04/17/2013 21.09 21.107 20.9 20.9 1,255
04/16/2013 21.32 21.41 21.32 21.4099 1,033
04/15/2013 21.48 21.48 21.48 21.48 00
04/12/2013 21.5467 21.5467 21.47 21.48 1,155
04/11/2013 21.6325 21.6325 21.6273 21.6273 624
04/10/2013 21.41 21.51 21.41 21.49 11,000
04/09/2013 20.99 20.99 20.99 20.99 00
04/08/2013 20.9401 20.99 20.9401 20.99 861
04/05/2013 21.03 21.03 20.99 20.99 400
04/04/2013 20.98 21.0699 20.98 21.03 397
04/03/2013 21.37 21.37 21.37 21.37 00
04/02/2013 21.424 21.424 21.37 21.37 850
04/01/2013 21.1428 21.1428 21.13 21.13 458
03/28/2013 21.1801 21.1801 21.18 21.18 1,165
03/27/2013 20.93 21.06 20.93 21.06 840
03/26/2013 21.17 21.2499 21.13 21.2201 5,525
03/25/2013 21.42 21.42 21.42 21.42 00
03/22/2013 21.42 21.49 21.42 21.42 2,700
03/21/2013 21.24 21.2687 21.24 21.2687 1,800
03/20/2013 21.5 21.5 21.4699 21.47 1,100
03/19/2013 21.17 21.28 21.17 21.28 500
03/18/2013 21.33 21.39 21.28 21.3601 1,590
03/15/2013 21.66 21.67 21.61 21.61 1,343
03/14/2013 21.5841 21.5841 21.5841 21.5841 200
03/13/2013 21.27 21.37 21.27 21.37 350
03/12/2013 21.46 21.46 21.46 21.46 00
03/11/2013 21.39 21.47 21.39 21.46 2,936
03/08/2013 21.3735 21.3735 21.3701 21.3701 510
03/07/2013 21.39 21.39 21.39 21.39 1,261
03/06/2013 21.2433 21.2433 21.2433 21.2433 381
03/05/2013 20.99 20.99 20.99 20.99 00
03/04/2013 20.9094 21 20.87 20.99 1,718
03/01/2013 20.83 20.9758 20.83 20.8901 1,724
02/28/2013 21.03 21.03 21.03 21.03 140
02/27/2013 20.96 20.96 20.96 20.96 300
02/26/2013 20.72 20.81 20.72 20.81 500
02/25/2013 21.17 21.17 20.68 20.68 2,081
02/22/2013 21.045 21.099 21.01 21.09 4,800
02/21/2013 20.99 21.05 20.92 20.95 7,570
02/20/2013 21.53 21.53 21.53 21.53 00
02/19/2013 21.59 21.5955 21.53 21.53 1,275
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.