Adams Express Company (The) Historical Stock Prices

ADX 
$14.22
*  
0.13
0.91%
Get ADX Alerts
*Delayed - data as of Mar. 3, 2015 11:24 ET  -  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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
11:24  14.31  14.34  14.22  14.22 42,080
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
01/23/2015 13.71 13.837 13.7 13.73 199,612
01/22/2015 13.59 13.7601 13.5 13.75 160,442
01/21/2015 13.52 13.59 13.47 13.56 158,315
01/20/2015 13.55 13.55 13.38 13.52 119,135
01/16/2015 13.26 13.4853 13.25 13.46 202,778
01/15/2015 13.45 13.45 13.27 13.3 145,013
01/14/2015 13.36 13.44 13.27 13.4 160,328
01/13/2015 13.69 13.77 13.4148 13.46 113,300
01/12/2015 13.68 13.68 13.47 13.57 89,098
01/09/2015 13.72 13.74 13.56 13.65 106,920
01/08/2015 13.59 13.73 13.56 13.71 85,809
01/07/2015 13.44 13.48 13.33 13.47 230,050
01/06/2015 13.43 13.53 13.28 13.35 122,897
01/05/2015 13.6 13.6 13.4097 13.42 146,219
01/02/2015 13.8 13.8 13.56 13.67 101,518
12/31/2014 13.8 13.865 13.67 13.68 105,979
12/30/2014 13.86 13.89 13.71 13.77 130,481
12/29/2014 13.89 13.98 13.81 13.87 140,728
12/26/2014 13.81 13.8901 13.81 13.88 57,708
12/24/2014 13.77 13.85 13.77 13.8 46,847
12/23/2014 13.82 13.85 13.77 13.79 208,859
12/22/2014 13.87 13.88 13.78 13.78 101,537
12/19/2014 13.75 13.9172 13.74 13.83 121,543
12/18/2014 13.53 13.77 13.53 13.76 118,399
12/17/2014 13.17 13.42 13.17 13.38 181,382
12/16/2014 13.16 13.42 13.1533 13.17 159,560
12/15/2014 13.4 13.44 13.18 13.26 95,895
12/12/2014 13.51 13.546 13.33 13.33 135,551
12/11/2014 13.52 13.73 13.52 13.54 112,616
12/10/2014 13.67 13.71 13.514 13.52 86,223
12/09/2014 13.63 13.71 13.56 13.71 144,569
12/08/2014 13.79 13.84 13.73 13.75 196,559
12/05/2014 13.83 13.87 13.81 13.84 68,629
12/04/2014 13.82 13.85 13.77 13.8 69,281
12/03/2014 13.75 13.85 13.75 13.85 100,034
12/02/2014 13.61 13.7739 13.61 13.75 83,116
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?