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:
