Historical Stock Prices

ADX 
$14.24
*  
0.04
0.28%
Get ADX Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ADX now
Exchange: NYSE

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 24-JAN-2015 TO 24-APR-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.
04/24/2015 14.24 14.27 14.2 14.24 97,888
04/23/2015 14.14 14.23 14.14 14.2 52,943
04/22/2015 14.15 14.17 14.0845 14.17 67,633
04/21/2015 14.15 14.1645 14.07 14.11 65,476
04/20/2015 14.14 14.14 14.05 14.12 120,718
04/17/2015 14.01 14.04 13.93 14.04 127,980
04/16/2015 14.07 14.13 14.07 14.11 85,410
04/15/2015 14.05 14.1299 14.03 14.0816 149,585
04/14/2015 13.98 14.06 13.9799 14.02 107,904
04/13/2015 14.09 14.12 14.01 14.03 66,065
04/10/2015 14.05 14.0991 14.02 14.09 117,682
04/09/2015 13.94 14.04 13.94 14.04 97,390
04/08/2015 13.95 14.0038 13.94 13.96 88,911
04/07/2015 13.99 14.03 13.95 13.95 103,618
04/06/2015 13.81 14.01 13.81 13.97 115,486
04/02/2015 13.87 13.92 13.84 13.9199 110,488
04/01/2015 13.93 13.93 13.8 13.84 152,497
03/31/2015 13.89 14 13.89 13.96 169,276
03/30/2015 13.98 14.03 13.91 14.03 155,899
03/27/2015 13.86 13.92 13.85 13.88 65,948
03/26/2015 13.84 13.91 13.795 13.88 97,386
03/25/2015 14.06 14.06 13.85 13.87 107,833
03/24/2015 14.12 14.14 14.035 14.04 110,412
03/23/2015 14.14 14.1964 14.1 14.14 185,501
03/20/2015 14.08 14.16 14.0439 14.1 102,478
03/19/2015 14.04 14.07 13.9 14 181,826
03/18/2015 13.96 14.104 13.91 14.04 312,896
03/17/2015 13.97 14.02 13.95 14 76,124
03/16/2015 13.96 14.02 13.91 14.01 78,562
03/13/2015 13.9 13.92 13.8 13.9 96,341
03/12/2015 13.78 13.92 13.78 13.9 106,977
03/11/2015 13.82 13.87 13.75 13.75 136,061
03/10/2015 13.92 13.9399 13.84 13.84 82,840
03/09/2015 13.98 14.07 13.98 14.02 170,060
03/06/2015 14.15 14.16 13.97 14.01 87,851
03/05/2015 14.23 14.23 14.17 14.17 65,203
03/04/2015 14.24 14.24 14.13 14.18 65,783
03/03/2015 14.34 14.34 14.18 14.26 90,906
03/02/2015 14.18 14.35 14.18 14.35 118,915
02/27/2015 14.2 14.26 14.16 14.19 79,989
02/26/2015 14.27 14.27 14.1952 14.24 37,743
02/25/2015 14.2 14.3 14.19 14.27 67,595
02/24/2015 14.13 14.2 14.13 14.17 90,519
02/23/2015 14.14 14.19 14.11 14.13 94,577
02/20/2015 14.05 14.15 13.99 14.12 78,010
02/19/2015 14.01 14.07 13.95 14.06 78,400
02/18/2015 14.06 14.0794 13.99 14.02 130,985
02/17/2015 14.06 14.08 14.0249 14.08 146,181
02/13/2015 14 14.08 13.96 14.08 147,758
02/12/2015 13.83 13.99 13.83 13.97 157,283
02/11/2015 13.78 13.85 13.7601 13.83 108,206
02/10/2015 13.74 13.8168 13.71 13.79 126,799
02/09/2015 13.73 13.8099 13.72 13.72 118,716
02/06/2015 13.82 13.8899 13.79 13.83 128,287
02/05/2015 13.71 13.8 13.71 13.77 119,887
02/04/2015 13.67 13.7399 13.62 13.64 210,799
02/03/2015 13.57 13.71 13.5699 13.69 166,766
02/02/2015 13.43 13.54 13.39 13.53 129,674
01/30/2015 13.46 13.57 13.39 13.39 142,076
01/29/2015 13.48 13.54 13.39 13.54 105,725
01/28/2015 13.6 13.66 13.42 13.44 153,458
01/27/2015 13.58 13.69 13.51 13.58 161,333
01/26/2015 13.7 13.75 13.65 13.7 189,206
*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?