ADCT: Historical Prices for ADC Telecommunications, Inc. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	6.16	6.56	5.96	6.53	10,448,900	6.53
8-Feb-10	5.56	5.57	5.35	5.38	1,558,500	5.38
5-Feb-10	5.35	5.51	5.18	5.50	2,017,300	5.50
4-Feb-10	5.61	5.70	5.35	5.36	2,093,600	5.36
3-Feb-10	5.50	5.67	5.50	5.61	1,426,300	5.61
2-Feb-10	5.49	5.62	5.41	5.59	1,405,500	5.59
1-Feb-10	5.35	5.52	5.34	5.46	1,213,500	5.46
29-Jan-10	5.62	5.63	5.31	5.31	2,552,100	5.31
28-Jan-10	5.75	5.82	5.45	5.62	2,784,000	5.62
27-Jan-10	5.83	5.91	5.58	5.75	2,984,700	5.75
26-Jan-10	5.90	5.97	5.83	5.86	2,903,900	5.86
25-Jan-10	6.12	6.24	5.87	5.91	3,038,500	5.91
22-Jan-10	6.44	6.48	6.06	6.07	2,473,200	6.07
21-Jan-10	6.47	6.63	6.40	6.47	2,221,600	6.47
20-Jan-10	6.61	6.67	6.43	6.50	3,485,700	6.50
19-Jan-10	6.48	6.69	6.43	6.64	1,338,700	6.64
15-Jan-10	6.51	6.53	6.39	6.49	1,566,500	6.49
14-Jan-10	6.48	6.54	6.40	6.48	831,400	6.48
13-Jan-10	6.47	6.58	6.26	6.49	1,614,800	6.49
12-Jan-10	6.56	6.74	6.42	6.46	1,574,200	6.46
11-Jan-10	6.79	6.81	6.69	6.73	1,292,600	6.73
8-Jan-10	6.61	6.76	6.51	6.73	1,506,800	6.73
7-Jan-10	6.57	6.65	6.45	6.64	1,244,500	6.64
6-Jan-10	6.62	6.67	6.54	6.61	1,686,900	6.61
5-Jan-10	6.55	6.72	6.50	6.66	3,458,100	6.66
4-Jan-10	6.27	6.62	6.26	6.58	2,142,700	6.58
31-Dec-09	6.30	6.38	6.21	6.21	1,167,300	6.21
30-Dec-09	6.45	6.52	6.35	6.39	1,016,800	6.39
29-Dec-09	6.50	6.54	6.40	6.52	1,347,900	6.52
28-Dec-09	6.28	6.57	6.28	6.49	857,900	6.49
24-Dec-09	6.43	6.57	6.38	6.55	570,700	6.55
23-Dec-09	6.38	6.46	6.32	6.44	1,331,400	6.44
22-Dec-09	6.10	6.37	6.06	6.35	2,698,400	6.35
21-Dec-09	6.13	6.20	6.08	6.12	1,338,200	6.12
18-Dec-09	6.10	6.20	5.99	6.05	2,272,900	6.05
17-Dec-09	6.17	6.21	6.03	6.03	1,796,000	6.03
16-Dec-09	6.32	6.33	6.20	6.23	1,608,600	6.23
15-Dec-09	6.40	6.45	6.25	6.27	1,905,700	6.27
14-Dec-09	6.52	6.53	6.28	6.46	2,057,000	6.46
11-Dec-09	6.45	6.54	6.35	6.53	1,655,900	6.53
10-Dec-09	6.42	6.50	6.37	6.46	2,295,000	6.46
9-Dec-09	6.40	6.43	6.22	6.39	2,311,800	6.39
8-Dec-09	6.38	6.54	6.35	6.37	1,912,500	6.37
7-Dec-09	6.35	6.39	6.27	6.39	2,480,900	6.39
4-Dec-09	6.14	6.42	6.10	6.24	4,698,600	6.24
3-Dec-09	6.02	6.09	5.85	5.85	2,335,900	5.85
2-Dec-09	5.99	6.20	5.95	6.00	3,222,800	6.00
1-Dec-09	6.16	6.20	5.97	5.99	2,618,000	5.99
30-Nov-09	5.84	6.14	5.80	6.13	3,719,900	6.13
27-Nov-09	5.86	6.00	5.80	5.84	1,882,400	5.84
25-Nov-09	6.20	6.20	5.96	6.08	3,526,600	6.08
24-Nov-09	5.99	6.16	5.90	6.15	3,078,800	6.15
23-Nov-09	6.02	6.30	5.81	6.00	8,454,100	6.00
20-Nov-09	5.46	5.98	5.35	5.91	18,249,300	5.91
19-Nov-09	6.90	6.96	6.61	6.64	3,499,400	6.64
18-Nov-09	7.08	7.08	6.88	6.90	1,309,000	6.90
17-Nov-09	6.98	7.10	6.93	7.07	1,730,100	7.07
16-Nov-09	6.86	7.13	6.84	6.97	2,573,500	6.97
13-Nov-09	6.80	6.86	6.67	6.77	2,249,800	6.77
12-Nov-09	6.79	7.01	6.71	6.79	3,427,800	6.79
11-Nov-09	6.55	6.74	6.48	6.68	1,640,200	6.68
10-Nov-09	6.70	6.75	6.41	6.45	1,724,500	6.45
9-Nov-09	6.65	6.76	6.60	6.74	1,901,700	6.74
6-Nov-09	6.44	6.66	6.41	6.52	1,309,700	6.52
5-Nov-09	6.53	6.60	6.41	6.56	1,130,800	6.56
4-Nov-09	6.48	6.66	6.36	6.38	1,193,700	6.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

ADC Telecommunications Inc. (ADCT)