Adams Express Company (The) Historical Stock Prices

ADX 
$13.86
*  
0.05
0.36%
Get ADX Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading ADX now
Exchange: NYSE

Community Rating:
View:    ADX 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.88  13.88  13.82  13.86 80,973
07/09/2014 13.88 13.88 13.82 13.86 80,973
07/08/2014 13.88 13.88 13.77 13.81 114,345
07/07/2014 13.94 13.9455 13.87 13.93 207,420
07/03/2014 13.89 13.98 13.89 13.9501 44,124
07/02/2014 13.87 13.887 13.83 13.87 82,037
07/01/2014 13.75 13.88 13.75 13.86 113,280
06/30/2014 13.75 13.81 13.73 13.75 130,030
06/27/2014 13.68 13.75 13.67 13.75 188,585
06/26/2014 13.76 13.76 13.67 13.74 107,510
06/25/2014 13.61 13.74 13.61 13.74 160,975
06/24/2014 13.73 13.7899 13.65 13.66 407,612
06/23/2014 13.76 13.7699 13.7001 13.74 124,295
06/20/2014 13.79 13.79 13.74 13.78 142,418
06/19/2014 13.71 13.74 13.67 13.71 150,109
06/18/2014 13.62 13.71 13.59 13.7 181,941
06/17/2014 13.6 13.63 13.57 13.63 75,726
06/16/2014 13.56 13.6162 13.55 13.59 149,263
06/13/2014 13.58 13.621 13.542 13.58 124,479
06/12/2014 13.62 13.64 13.53 13.55 138,902
06/11/2014 13.65 13.67 13.61 13.62 117,844
06/10/2014 13.65 13.68 13.65 13.68 60,393
06/09/2014 13.68 13.71 13.66 13.67 94,173
06/06/2014 13.6 13.68 13.59 13.65 117,155
06/05/2014 13.55 13.62 13.531 13.61 154,395
06/04/2014 13.52 13.54 13.49 13.53 111,025
06/03/2014 13.54 13.56 13.52 13.52 78,726
06/02/2014 13.55 13.565 13.47 13.56 227,566
05/30/2014 13.49 13.53 13.4752 13.52 74,238
05/29/2014 13.46 13.52 13.43 13.52 54,703
05/28/2014 13.43 13.4795 13.415 13.455 84,462
05/27/2014 13.38 13.45 13.38 13.43 83,021
05/23/2014 13.32 13.39 13.32 13.36 145,125
05/22/2014 13.22 13.32 13.22 13.32 68,588
05/21/2014 13.18 13.24 13.18 13.23 184,843
05/20/2014 13.2 13.2165 13.1101 13.15 78,419
05/19/2014 13.09 13.23 13.09 13.19 118,418
05/16/2014 13.12 13.15 13.09 13.15 43,391
05/15/2014 13.2 13.2 13.07 13.1 230,649
05/14/2014 13.23 13.24 13.18 13.2 97,149
05/13/2014 13.24 13.26 13.21 13.21 121,383
05/12/2014 13.18 13.239 13.17 13.22 170,831
05/09/2014 13.18 13.2 13.13 13.18 97,463
05/08/2014 13.17 13.24 13.14 13.18 68,881
05/07/2014 13.15 13.18 13.07 13.17 145,939
05/06/2014 13.21 13.21 13.12 13.12 93,825
05/05/2014 13.14 13.21 13.1 13.21 70,768
05/02/2014 13.15 13.27 13.149 13.19 207,755
05/01/2014 13.15 13.22 13.13 13.15 134,195
04/30/2014 13.12 13.2 13.11 13.17 97,344
04/29/2014 13.08 13.14 13.08 13.13 108,782
04/28/2014 13.03 13.09 12.95 13.06 167,149
04/25/2014 13.08 13.1 13 13.02 160,345
04/24/2014 13.07 13.11 13.03 13.096 158,813
04/23/2014 13.02 13.06 13.0001 13.02 91,494
04/22/2014 12.98 13.07 12.98 13.02 134,579
04/21/2014 12.93 12.97 12.93 12.97 161,415
04/17/2014 12.94 12.99 12.91 12.93 156,328
04/16/2014 12.84 12.95 12.83 12.95 94,105
04/15/2014 12.77 12.83 12.638 12.79 108,962
04/14/2014 12.79 12.79 12.65 12.74 86,201
04/11/2014 12.75 12.78 12.66 12.67 185,499
04/10/2014 12.96 13 12.76 12.79 112,788
04/09/2014 12.86 12.97 12.85 12.96 54,252
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?