Quantcast

Historical Stock Prices

ADX 
$15.64
*  
0.08
0.51%
Get ADX Alerts
*Delayed - data as of Jun. 22, 2018  -  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 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 15.62 15.6698 15.62 15.64 115,214
06/21/2018 15.65 15.65 15.55 15.56 167,368
06/20/2018 15.65 15.71 15.61 15.61 120,999
06/19/2018 15.56 15.61 15.5101 15.58 230,220
06/18/2018 15.64 15.68 15.6 15.66 116,028
06/15/2018 15.69 15.7214 15.645 15.7 131,569
06/14/2018 15.75 15.78 15.7264 15.74 126,618
06/13/2018 15.75 15.77 15.68 15.71 104,878
06/12/2018 15.69 15.74 15.66 15.74 141,947
06/11/2018 15.64 15.72 15.64 15.66 182,574
06/08/2018 15.6 15.65 15.5501 15.64 122,026
06/07/2018 15.66 15.69 15.61 15.63 252,980
06/06/2018 15.52 15.66 15.51 15.62 192,177
06/05/2018 15.45 15.54 15.45 15.5 97,685
06/04/2018 15.48 15.49 15.41 15.44 154,696
06/01/2018 15.32 15.445 15.3057 15.41 486,602
05/31/2018 15.3 15.3 15.21 15.22 179,200
05/30/2018 15.18 15.32 15.14 15.31 124,530
05/29/2018 15.21 15.21 15.036 15.11 194,304
05/25/2018 15.3 15.3 15.23 15.26 241,727
05/24/2018 15.3 15.32 15.233 15.32 167,308
05/23/2018 15.24 15.32 15.195 15.31 159,245
05/22/2018 15.36 15.38 15.295 15.3 221,007
05/21/2018 15.26 15.34 15.26 15.31 126,185
05/18/2018 15.21 15.23 15.17 15.18 122,993
05/17/2018 15.23 15.2886 15.18 15.23 165,186
05/16/2018 15.25 15.31 15.2106 15.26 139,559
05/15/2018 15.27 15.27 15.21 15.26 233,096
05/14/2018 15.35 15.41 15.3 15.32 160,464
05/11/2018 15.28 15.32 15.2578 15.3 111,534
05/10/2018 15.16 15.28 15.16 15.26 138,412
05/09/2018 15.04 15.14 15.02 15.11 146,985
05/08/2018 15.03 15.04 14.945 15 144,322
05/07/2018 15 15.07 14.99 15 141,884
05/04/2018 14.76 15.01 14.71 14.99 188,678
05/03/2018 14.83 14.84 14.625 14.8 235,367
05/02/2018 14.93 14.96 14.82 14.83 101,536
05/01/2018 14.83 14.89 14.74 14.89 174,142
04/30/2018 15.01 15.06 14.85 14.88 210,424
04/27/2018 14.95 15.01 14.88 14.95 241,287
04/26/2018 14.83 14.96 14.8101 14.94 260,358
04/25/2018 14.78 14.78 14.62 14.74 237,022
04/24/2018 14.97 15.0184 14.6901 14.76 216,429
04/23/2018 14.95 15 14.89 14.94 118,105
04/20/2018 15.09 15.09 14.87 14.91 119,525
04/19/2018 15.12 15.13 15.02 15.09 135,146
04/18/2018 15.12 15.16 15.1 15.14 147,222
04/17/2018 15.01 15.14 15.01 15.09 177,749
04/16/2018 14.91 14.98 14.87 14.93 195,001
04/13/2018 14.97 15 14.79 14.83 151,311
04/12/2018 14.84 14.92 14.8348 14.87 216,285
04/11/2018 14.76 14.88 14.76 14.81 159,091
04/10/2018 14.78 14.879 14.75 14.84 139,736
04/09/2018 14.66 14.828 14.58 14.63 210,508
04/06/2018 14.75 14.88 14.53 14.61 334,352
04/05/2018 14.85 14.96 14.81 14.89 168,169
04/04/2018 14.46 14.78 14.44 14.78 182,202
04/03/2018 14.53 14.62 14.4 14.6 240,336
04/02/2018 14.73 14.77 14.375 14.44 427,918
03/29/2018 14.64 14.81 14.56 14.77 232,948
03/28/2018 14.63 14.7164 14.53 14.59 261,922
03/27/2018 14.9 14.93 14.5856 14.63 317,036
03/26/2018 14.71 14.89 14.58 14.87 442,541
03/23/2018 14.85 14.91 14.51 14.51 531,326
03/22/2018 15.1 15.11 14.81 14.83 322,295
*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?

Smart Portfolio