Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADL Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
ADL (ADL) has the following price history information. Looking back at ADL historical stock prices for the last five trading days, on September 21, 2009, ADL opened at $0.69, traded as high as $0.73 and as low as $0.68, and closed at $0.68. Trading volume was a total of 111.80K shares. On September 22, 2009, ADL opened at $0.67, traded as high as $0.70 and as low as $0.67, and closed at $0.69. Trading volume was a total of 44.00K shares. On September 23, 2009, ADL opened at $0.70, traded as high as $0.70 and as low as $0.67, and closed at $0.67. Trading volume was a total of 70.10K shares. On September 24, 2009, ADL opened at $0.68, traded as high as $0.68 and as low as $0.61, and closed at $0.62. Trading volume was a total of 159.50K shares. On September 25, 2009, ADL opened at $0.62, traded as high as $0.62 and as low as $0.62, and closed at $0.62. Trading volume was a total of 0 shares.
ADL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADL shares, starting with a $10,000 purchase of ADL, and working forward through the historical stock price information to today. ADL -- use the split history when considering split-adjusted past price performance.
 | |||||
| ADL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/21/2009 | $0.69 | $0.73 | $0.68 | $0.68 | 111.80K |
| 09/22/2009 | $0.67 | $0.70 | $0.67 | $0.69 | 44.00K |
| 09/23/2009 | $0.70 | $0.70 | $0.67 | $0.67 | 70.10K |
| 09/24/2009 | $0.68 | $0.68 | $0.61 | $0.62 | 159.50K |
| 09/25/2009 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
|
| About ADL |
| The Company develops manufactures distributes and sells high quality medical diagnostic products generic pharmaceuticals nutritional supplements and cosmetics in the U.S. China Korea Taiwan and other markets throughout the world. |
| ADL Historical Closing Prices | |
| Date | Close |
| 09/21/2009 | $0.68 |
| 09/22/2009 | $0.69 |
| 09/23/2009 | $0.67 |
| 09/24/2009 | $0.62 |
| 09/25/2009 | $0.62 |
| Energy Historical Prices |
| ADL is categorized under the Energy sector; below are some other companies in the same sector:
AE Historical Stock Prices
|
Free ADL Email Alerts:
ADL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.