Home > Quotes > ADX > Historical Prices

Adams Express Company (The) Historical Stock Prices

ADX 
$12.15
*  
0.05
  negative  
0.41%
Get ADX Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE

Community Rating:
View:    ADX After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

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-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  12.13  12.23  12.10  12.15 105,107
06/17/2013 12.11 12.2 12.07 12.1 156,873
06/14/2013 12.15 12.2038 12.0557 12.07 86,555
06/13/2013 12 12.1824 11.99 12.18 171,560
06/12/2013 12.2 12.2 11.99 12.02 77,643
06/11/2013 12.12 12.21 12.051 12.119 138,151
06/10/2013 12.24 12.27 12.17 12.22 178,606
06/07/2013 12.1 12.24 12.08 12.23 104,404
06/06/2013 11.95 12.02 11.89 12.01 135,868
06/05/2013 12.18 12.18 11.97 11.98 158,023
06/04/2013 12.24 12.29 12.14 12.23 154,548
06/03/2013 12.25 12.25 12.1368 12.23 259,708
05/31/2013 12.31 12.36 12.2 12.2 277,636
05/30/2013 12.21 12.34 12.19 12.29 111,295
05/29/2013 12.29 12.3 12.19 12.27 157,902
05/28/2013 12.36 12.47 12.24 12.33 147,573
05/24/2013 12.22 12.29 12.16 12.27 97,809
05/23/2013 12.13 12.25 12.12 12.22 140,539
05/22/2013 12.42 12.5 12.18 12.29 141,531
05/21/2013 12.37 12.41 12.31 12.36 135,266
05/20/2013 12.29 12.42 12.29 12.38 161,695
05/17/2013 12.25 12.37 12.25 12.35 80,739
05/16/2013 12.24 12.31 12.23 12.23 77,226
05/15/2013 12.16 12.28 12.16 12.26 240,961
05/14/2013 12.15 12.24 12.15 12.22 82,135
05/13/2013 12.07 12.14 12.07 12.12 82,591
05/10/2013 12.14 12.15 12.0916 12.15 253,556
05/09/2013 12.11 12.17 12.1099 12.16 180,416
05/08/2013 12.04 12.13 12.04 12.12 116,192
05/07/2013 12.01 12.11 12 12.1 108,985
05/06/2013 11.92 12.05 11.92 12.02 93,761
05/03/2013 11.91 12.01 11.91 11.96 148,890
05/02/2013 11.72 11.85 11.72 11.84 101,296
05/01/2013 11.81 11.835 11.7 11.7 198,196
04/30/2013 11.84 11.87 11.79 11.85 85,495
04/29/2013 11.79 11.89 11.75 11.84 113,613
04/26/2013 11.77 11.79 11.73 11.78 128,693
04/25/2013 11.8 11.86 11.7756 11.81 132,030
04/24/2013 11.75 11.8 11.75 11.8 109,665
04/23/2013 11.68 11.76 11.68 11.75 128,001
04/22/2013 11.6 11.67 11.5 11.64 227,449
04/19/2013 11.52 11.6 11.4901 11.6 52,877
04/18/2013 11.56 11.58 11.46 11.498 83,290
04/17/2013 11.61 11.61 11.48 11.58 168,133
04/16/2013 11.63 11.7 11.6 11.69 311,057
04/15/2013 11.75 11.75 11.5801 11.6 162,151
04/12/2013 11.86 11.88 11.76 11.78 319,861
04/11/2013 11.79 11.91 11.79 11.892 116,569
04/10/2013 11.7 11.83 11.7 11.8135 116,042
04/09/2013 11.68 11.701 11.63 11.68 94,101
04/08/2013 11.6 11.63 11.54 11.63 110,160
04/05/2013 11.59 11.6 11.5 11.59 175,440
04/04/2013 11.63 11.68 11.61 11.68 135,392
04/03/2013 11.78 11.78 11.6 11.64 122,093
04/02/2013 11.77 11.7819 11.72 11.74 83,408
04/01/2013 11.75 11.768 11.66 11.75 200,726
03/28/2013 11.76 11.78 11.7 11.742 221,279
03/27/2013 11.7 11.75 11.6801 11.73 305,145
03/26/2013 11.71 11.74 11.68 11.72 125,007
03/25/2013 11.71 11.74 11.63 11.64 84,761
03/22/2013 11.72 11.76 11.65 11.68 175,983
03/21/2013 11.67 11.73 11.66 11.676 77,709
03/20/2013 11.7 11.75 11.66 11.71 91,237
03/19/2013 11.71 11.74 11.59 11.69 133,046
03/18/2013 11.63 11.7 11.63 11.68 126,261
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.