Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1.520	1.520	1.400	1.500	26,892	-0.07(-4.46%)
May 28, 2015	1.580	1.590	1.500	1.570	5,577	+0.00(+0.00%)
May 27, 2015	1.570	1.680	1.570	1.570	3,529	+0.00(+0.00%)
May 26, 2015	1.650	1.650	1.570	1.570	4,808	-0.13(-7.65%)
May 22, 2015		1.700	1.700	1.700	0	+0.02(+1.19%)
May 21, 2015	1.600	1.690	1.600	1.680	29,220	+0.04(+2.44%)
May 20, 2015	1.630	1.650	1.500	1.640	10,678	-0.12(-6.82%)
May 19, 2015	1.770	1.770	1.600	1.760	11,123	+0.00(+0.00%)
May 18, 2015	1.950	1.950	1.660	1.760	38,846	-0.19(-9.74%)
May 15, 2015	1.990	1.990	1.950	1.950	377	-0.05(-2.50%)
May 14, 2015	2.120	2.120	1.960	2.000	2,521	+0.01(+0.50%)
May 13, 2015	2.100	2.100	1.990	1.990	900	-0.11(-5.24%)
May 12, 2015	1.700	2.200	1.680	2.100	31,894	+0.42(+25.00%)
May 11, 2015	1.850	1.850	1.600	1.680	25,105	-0.16(-8.70%)
May 08, 2015	1.660	1.840	1.660	1.840	5,878	+0.19(+11.52%)
May 07, 2015	1.850	1.850	1.650	1.650	13,816	-0.20(-10.81%)
May 05, 2015		1.850	1.850	1.850	50	-0.07(-3.65%)
May 04, 2015	1.960	1.970	1.900	1.920	2,481	-0.03(-1.54%)
May 01, 2015	2.220	2.220	1.900	1.950	9,182	-0.22(-10.14%)
Apr 30, 2015	1.830	2.170	1.600	2.170	20,350	+0.27(+14.21%)
Apr 29, 2015	1.900	1.900	1.860	1.900	2,182	+0.00(+0.00%)
Apr 28, 2015	1.910	1.910	1.900	1.900	2,861	-0.12(-5.94%)
Apr 27, 2015	1.970	2.020	1.910	2.020	5,700	+0.05(+2.54%)
Apr 24, 2015	1.980	1.980	1.970	1.970	2,543	+0.00(+0.00%)
Apr 23, 2015	2.020	2.040	1.970	1.970	3,814	-0.08(-3.90%)
Apr 22, 2015	2.040	2.110	2.040	2.050	7,100	+0.02(+0.99%)
Apr 21, 2015	2.000	2.030	2.000	2.030	1,338	+0.04(+2.01%)
Apr 20, 2015	2.000	2.000	1.750	1.990	26,896	-0.28(-12.33%)
Apr 17, 2015	2.160	2.300	1.920	2.270	6,381	-0.03(-1.30%)
Apr 16, 2015	2.300	2.300	2.280	2.300	1,483	-0.10(-4.37%)
Apr 15, 2015	2.440	2.440	2.400	2.405	800	-0.07(-2.63%)
Apr 14, 2015	2.310	2.490	2.310	2.470	11,892	+0.17(+7.39%)
Apr 13, 2015	2.210	2.300	2.210	2.300	7,743	+0.03(+1.32%)
Apr 10, 2015	2.250	2.300	2.150	2.270	9,385	+0.32(+16.41%)
Apr 09, 2015	2.020	2.060	1.900	1.950	2,737	-0.12(-5.80%)
Apr 08, 2015	2.260	2.260	1.850	2.070	12,622	-0.22(-9.61%)
Apr 07, 2015	2.200	2.290	2.200	2.290	5,693	-0.01(-0.43%)
Apr 06, 2015	2.300	2.300	2.060	2.300	10,667	+0.06(+2.68%)
Apr 02, 2015		2.240	2.240	2.240	0	+0.22(+10.89%)
Apr 01, 2015	2.000	2.150	2.000	2.020	12,582	+0.02(+1.00%)
Mar 31, 2015	2.020	2.020	1.820	2.000	45,242	-0.03(-1.48%)
Mar 30, 2015	2.150	2.150	1.870	2.030	16,148	-0.38(-15.77%)
Mar 27, 2015	2.380	2.490	1.860	2.410	7,489	+0.24(+11.06%)
Mar 26, 2015	2.300	2.410	2.120	2.170	12,847	+0.07(+3.33%)
Mar 25, 2015	2.400	2.400	2.100	2.100	397	-0.30(-12.50%)
Mar 24, 2015	2.080	2.430	2.080	2.400	2,634	+0.32(+15.38%)
Mar 23, 2015	2.050	2.080	2.050	2.080	1,022	+0.00(+0.00%)
Mar 20, 2015	2.050	2.080	2.050	2.080	3,665	-0.02(-0.95%)
Mar 19, 2015	2.030	2.100	2.000	2.100	9,283	+0.08(+3.75%)
Mar 18, 2015	2.350	2.445	2.024	2.024	8,100	-0.24(-10.44%)
Mar 17, 2015	2.545	2.600	2.250	2.260	12,665	-0.29(-11.37%)
Mar 16, 2015	2.519	2.550	2.440	2.550	6,951	+0.04(+1.59%)
Mar 13, 2015	2.550	2.600	2.510	2.510	10,600	-0.09(-3.46%)
Mar 12, 2015	2.680	2.690	2.519	2.600	4,195	-0.09(-3.35%)
Mar 11, 2015	2.572	2.700	2.570	2.690	15,323	+0.12(+4.67%)
Mar 10, 2015	2.570	2.570	2.570	2.570	344	-0.13(-4.81%)
Mar 09, 2015	2.880	2.990	2.570	2.700	13,282	-0.20(-6.90%)
Mar 06, 2015	2.800	2.900	2.610	2.900	1,800	-0.09(-3.01%)
Mar 05, 2015	2.800	2.990	2.609	2.990	4,457	+0.20(+7.17%)
Mar 04, 2015		3.100	2.603	2.790	8,318	-0.08(-2.79%)
Mar 03, 2015	2.840	2.870	2.830	2.870	67,208	+0.03(+1.06%)
Mar 02, 2015	2.680	2.880	2.420	2.840	24,618	+0.16(+5.97%)
Feb 27, 2015	2.550	2.690	2.500	2.680	3,000	+0.18(+7.20%)
Feb 26, 2015	2.550	2.550	2.500	2.500	7,703	-0.12(-4.58%)
Feb 25, 2015	2.720	2.970	2.550	2.620	9,773	-0.10(-3.68%)
Feb 24, 2015	2.470	2.720	2.440	2.720	8,734	+0.22(+8.80%)
Feb 23, 2015	2.740	2.740	2.500	2.500	8,206	-0.22(-8.09%)
Feb 20, 2015	2.240	2.790	2.240	2.720	10,011	+0.48(+21.43%)
Feb 19, 2015	2.010	2.240	2.010	2.240	18,629	+0.24(+12.00%)
Feb 18, 2015	1.930	2.150	1.830	2.000	12,792	+0.10(+5.26%)
Feb 17, 2015	1.800	1.900	1.800	1.900	3,525	-0.02(-1.04%)
Feb 13, 2015		1.920	1.920	1.920	0	+0.16(+9.09%)
Feb 12, 2015	1.780	1.800	1.700	1.760	30,417	+0.01(+0.57%)
Feb 11, 2015	1.720	1.750	1.690	1.750	3,879	-0.04(-2.23%)
Feb 10, 2015	1.780	1.850	1.690	1.790	46,567	+0.14(+8.48%)
Feb 09, 2015	1.770	1.800	1.600	1.650	46,200	-0.12(-6.78%)
Feb 06, 2015	1.680	1.800	1.600	1.770	24,245	+0.12(+7.27%)
Feb 05, 2015	1.840	1.920	1.650	1.650	38,066	-0.15(-8.33%)
Feb 04, 2015	1.860	1.900	1.720	1.800	26,203	+0.00(+0.00%)
Feb 03, 2015	1.860	1.920	1.690	1.800	24,934	-0.05(-2.70%)
Feb 02, 2015	1.690	1.870	1.690	1.850	14,251	+0.16(+9.47%)
Jan 30, 2015	1.790	1.830	1.600	1.690	17,152	-0.06(-3.43%)
Jan 29, 2015	1.910	1.910	1.750	1.750	27,134	-0.08(-4.37%)
Jan 28, 2015	1.870	1.970	1.580	1.830	48,252	+0.02(+1.10%)
Jan 27, 2015	1.490	2.000	1.150	1.810	177,516	+0.31(+20.67%)
Jan 26, 2015	2.690	2.690	1.030	1.500	181,791	-1.30(-46.43%)
Jan 22, 2015		2.800	2.800	2.800	61	+0.14(+5.26%)
Jan 21, 2015	2.610	2.660	2.550	2.660	12,987	+0.02(+0.76%)
Jan 20, 2015	2.750	2.750	2.610	2.640	5,739	-0.04(-1.49%)
Jan 16, 2015		2.680	2.680	2.680	0	+0.08(+3.08%)
Jan 15, 2015	2.560	2.600	2.560	2.600	9,575	+0.00(+0.00%)
Jan 14, 2015	2.550	2.600	2.550	2.600	1,237	-0.08(-2.99%)
Jan 13, 2015				2.680	0	-0.06(-2.19%)
Jan 12, 2015	2.750	2.750	2.740	2.740	850	-0.06(-2.14%)
Jan 09, 2015	2.850	2.850	2.800	2.800	2,326	-0.04(-1.41%)
Jan 08, 2015	3.000	3.000	2.560	2.840	13,176	-0.01(-0.35%)
Jan 07, 2015	3.150	3.150	2.560	2.850	4,934	-0.34(-10.66%)
Jan 06, 2015	2.600	3.190	2.600	3.190	2,282	+0.19(+6.33%)
Jan 05, 2015	3.190	3.190	3.000	3.000	3,559	-0.11(-3.54%)
Jan 02, 2015	3.200	3.200	3.000	3.110	7,934	-0.08(-2.51%)
Dec 31, 2014		3.190	3.190	3.190	0	+0.70(+28.11%)
Dec 30, 2014	2.500	2.500	2.450	2.490	14,135	+0.01(+0.40%)
Dec 29, 2014	2.760	2.760	2.310	2.480	15,556	-0.28(-10.14%)
Dec 26, 2014	2.990	2.990	2.760	2.760	774	-0.19(-6.44%)
Dec 24, 2014		2.950	2.950	2.950	0	+0.05(+1.72%)
Dec 23, 2014	2.980	2.980	2.900	2.900	1,577	-0.08(-2.68%)
Dec 22, 2014	2.980	2.980	2.980	2.980	1,065	+0.04(+1.36%)
Dec 19, 2014	2.940	3.000	2.880	2.940	5,110	+0.09(+3.16%)
Dec 18, 2014	2.850	2.850	2.850	2.850	3,151	+0.01(+0.35%)
Dec 17, 2014	2.830	2.840	2.810	2.840	2,710	+0.01(+0.35%)
Dec 16, 2014		3.140		2.830	14,702	+0.12(+4.43%)
Dec 15, 2014	2.950	2.950	2.710	2.710	8,671	-0.24(-8.14%)
Dec 12, 2014	3.000	3.020	2.950	2.950	7,189	-0.05(-1.67%)
Dec 11, 2014	3.240	3.240	3.000	3.000	12,359	-0.25(-7.69%)
Dec 10, 2014	3.300	3.340	3.110	3.250	3,570	-0.05(-1.52%)
Dec 09, 2014	3.250	3.300	3.250	3.300	2,001	-0.10(-2.94%)
Dec 08, 2014	3.170	3.400	3.100	3.400	13,671	+0.23(+7.26%)
Dec 05, 2014	3.770	3.810	3.120	3.170	14,834	-0.33(-9.43%)
Dec 04, 2014	3.600	3.640	3.500	3.500	3,014	+0.05(+1.45%)
Dec 03, 2014	3.400	3.590	3.400	3.450	14,202	+0.05(+1.47%)
Dec 02, 2014	3.400	3.430	3.010	3.400	5,659	+0.00(+0.00%)
Dec 01, 2014	3.470	3.470	3.240	3.400	11,655	+0.15(+4.62%)
Nov 28, 2014	3.020	3.250	2.960	3.250	7,660	+0.20(+6.56%)
Nov 26, 2014		3.050	3.050	3.050	0	+0.03(+0.99%)
Nov 25, 2014	3.150	3.150	3.010	3.020	14,798	-0.28(-8.48%)
Nov 24, 2014	3.280	3.450	3.150	3.300	10,439	-0.14(-4.07%)
Nov 21, 2014	3.280	3.490	3.280	3.440	18,027	+0.00(+0.00%)
Nov 20, 2014	3.450	3.490	3.250	3.440	15,927	-0.01(-0.29%)
Nov 19, 2014	3.310	3.450	3.310	3.450	2,340	+0.15(+4.55%)
Nov 18, 2014	3.330	3.350	3.170	3.300	34,985	-0.09(-2.65%)
Nov 17, 2014	3.500	3.500	3.100	3.390	10,004	-0.16(-4.51%)
Nov 14, 2014	3.400	3.600	3.310	3.550	5,655	+0.15(+4.41%)
Nov 13, 2014	3.500	3.500	3.300	3.400	8,853	-0.10(-2.86%)
Nov 12, 2014	3.550	3.550	3.180	3.500	21,484	-0.03(-0.85%)
Nov 11, 2014	3.700	3.710	3.310	3.530	22,730	-0.15(-4.08%)
Nov 10, 2014	3.730	4.000	3.610	3.680	5,669	-0.05(-1.34%)
Nov 07, 2014	3.810	3.950	3.730	3.730	4,897	-0.16(-4.11%)
Nov 06, 2014	3.710	4.050	3.710	3.890	6,820	+0.04(+1.04%)
Nov 05, 2014	3.700	3.950	3.700	3.850	10,924	-0.09(-2.28%)
Nov 04, 2014	3.800	4.030	3.700	3.940	2,376	+0.14(+3.68%)
Nov 03, 2014	3.950	4.030	3.750	3.800	15,406	-0.21(-5.24%)
Oct 31, 2014	3.900	4.300	3.540	4.010	43,688	-0.08(-1.96%)
Oct 30, 2014	3.450	4.140	3.050	4.090	21,492	+0.64(+18.55%)
Oct 29, 2014	3.500	3.800	3.300	3.450	13,689	-0.35(-9.21%)
Oct 28, 2014	3.740	3.800	3.740	3.800	2,172	+0.03(+0.80%)
Oct 27, 2014	3.960	4.100	4.100	3.770	14,505	-0.33(-8.05%)
Oct 24, 2014	4.050	4.200	3.700	4.100	23,746	+0.05(+1.23%)
Oct 23, 2014	4.010	4.410	4.010	4.050	17,637	+0.04(+1.00%)
Oct 22, 2014	4.250	4.430	4.000	4.010	18,306	-0.24(-5.65%)
Oct 21, 2014	4.360	4.450	4.010	4.250	30,626	-0.20(-4.49%)
Oct 20, 2014	4.350	4.400	4.350	4.450	19,526	+0.00(+0.00%)
Oct 17, 2014		4.970	4.410	4.450	23,755	-0.33(-6.90%)
Oct 16, 2014	4.520	4.970	4.400	4.780	17,204	+0.33(+7.42%)
Oct 15, 2014	4.760	4.760	4.260	4.450	19,843	-0.30(-6.32%)
Oct 14, 2014	5.290	5.290	4.300	4.750	27,987	-0.50(-9.52%)
Oct 13, 2014	5.050	5.450	5.000	5.250	50,872	-0.04(-0.76%)
Oct 10, 2014	4.500	5.350	4.310	5.290	79,645	+0.75(+16.52%)
Oct 09, 2014	4.170	4.600	4.000	4.540	46,138	+0.37(+8.87%)
Oct 08, 2014	3.900	4.200	3.700	4.170	35,939	+0.37(+9.74%)
Oct 07, 2014	4.280	4.280	3.710	3.800	25,474	-0.49(-11.42%)
Oct 06, 2014	4.450	4.450	4.000	4.290	24,668	-0.16(-3.60%)
Oct 03, 2014	4.370	4.610	4.260	4.450	80,425	+0.08(+1.83%)
Oct 02, 2014	4.500	4.600	4.260	4.370	45,314	-0.13(-2.89%)
Oct 01, 2014	4.240	4.790	4.210	4.500	110,265	+0.26(+6.13%)
Sep 30, 2014	3.950	4.300	3.670	4.240	92,367	+0.26(+6.53%)
Sep 29, 2014	3.750	4.000	3.750	3.980	61,953	+0.13(+3.38%)
Sep 26, 2014	3.220	3.850	3.210	3.850	122,190	+0.35(+10.00%)
Sep 25, 2014	3.200	3.550	3.100	3.500	19,981	+0.21(+6.38%)
Sep 24, 2014	3.200	3.300	3.050	3.290	23,584	+0.05(+1.54%)
Sep 23, 2014	3.150	3.480	3.150	3.240	23,245	+0.09(+2.86%)
Sep 22, 2014	2.990	3.200	2.990	3.150	50,277	+0.16(+5.35%)
Sep 19, 2014	2.600	3.060	2.600	2.990	95,372	+0.39(+15.00%)
Sep 18, 2014	2.400	2.650	2.300	2.600	16,343	+0.20(+8.33%)
Sep 17, 2014	2.500	2.600	2.300	2.400	17,799	+0.00(+0.00%)
Sep 16, 2014	2.430	2.590	2.400	2.400	3,979	-0.05(-2.04%)
Sep 15, 2014	2.710	2.710	2.320	2.450	23,213	-0.26(-9.59%)
Sep 12, 2014	2.660	2.840	2.550	2.710	33,524	+0.02(+0.74%)
Sep 11, 2014	2.290	2.780	2.290	2.690	73,111	+0.40(+17.47%)
Sep 10, 2014		2.300	2.050	2.290	46,975	+0.21(+10.10%)
Sep 09, 2014	2.070	2.290	2.070	2.080	17,365	-0.12(-5.45%)
Sep 08, 2014	2.150	2.200	2.060	2.200	3,960	-0.03(-1.35%)
Sep 05, 2014	2.200	2.250	2.060	2.230	30,871	-0.01(-0.45%)
Sep 04, 2014	2.200	2.250	2.200	2.240	6,718	+0.00(+0.00%)
Sep 03, 2014	2.140	2.270	2.010	2.240	16,261	+0.10(+4.67%)
Sep 02, 2014		2.200	1.700	2.140	17,514	-0.06(-2.73%)
Aug 29, 2014		2.200	2.200	2.200	0	+0.00(+0.00%)
Aug 28, 2014	2.200	2.200	2.180	2.200	4,736	-0.06(-2.65%)
Aug 27, 2014		2.260	2.200	2.260	10,549	+0.06(+2.73%)
Aug 26, 2014	2.010	2.200	2.010	2.200	21,128	-0.07(-3.08%)
Aug 25, 2014	2.450	2.450	2.010	2.270	9,376	-0.17(-6.97%)
Aug 22, 2014	2.400	2.480	1.950	2.440	7,821	-0.01(-0.41%)
Aug 21, 2014		2.450	2.110	2.450	56,602	+0.02(+0.82%)
Aug 20, 2014	2.430	2.450	2.430	2.430	9,647	-0.02(-0.82%)
Aug 19, 2014	2.450	2.450	2.350	2.450	5,522	-0.05(-2.00%)
Aug 18, 2014	2.500	2.550	2.110	2.500	32,124	-0.05(-1.96%)
Aug 15, 2014	2.500	2.550	2.110	2.550	36,198	+0.05(+2.00%)
Aug 14, 2014	2.500	2.630	2.470	2.500	15,569	+0.00(+0.00%)
Aug 13, 2014	2.490	2.530	2.490	2.500	2,670	+0.01(+0.40%)
Aug 12, 2014	2.600	2.600	2.350	2.490	2,998	-0.01(-0.40%)
Aug 11, 2014	2.610	2.610	2.500	2.500	7,820	-0.18(-6.72%)
Aug 08, 2014	2.660	2.770	2.650	2.680	6,820	-0.20(-6.94%)
Aug 07, 2014	2.700	2.880	2.500	2.880	12,633	+0.18(+6.67%)
Aug 06, 2014	2.700	2.900	2.700	2.700	4,513	+0.04(+1.50%)
Aug 05, 2014	2.790	2.790	2.660	2.660	7,200	-0.10(-3.62%)
Aug 04, 2014	2.960	2.960	2.620	2.760	15,528	-0.21(-7.07%)
Aug 01, 2014	2.850	3.000	2.850	2.970	12,669	+0.12(+4.21%)
Jul 31, 2014	2.560	2.880	2.550	2.850	44,800	+0.30(+11.76%)
Jul 30, 2014	2.850	2.850	2.550	2.550	5,228	-0.25(-8.93%)
Jul 29, 2014	2.900	2.950	2.550	2.800	26,561	-0.20(-6.67%)
Jul 28, 2014	2.970	3.000	2.300	3.000	47,604	+0.10(+3.45%)
Jul 25, 2014	2.690	3.000	2.600	2.900	28,543	+0.30(+11.54%)
Jul 24, 2014	2.700	2.700	2.400	2.600	18,595	-0.15(-5.45%)
Jul 23, 2014	3.100	3.100	2.600	2.750	15,771	-0.34(-11.00%)
Jul 22, 2014	3.110	3.150	2.900	3.090	7,403	-0.19(-5.79%)
Jul 21, 2014	3.940	3.940	2.850	3.280	13,500	-0.32(-8.89%)
Jul 18, 2014	2.850	3.990	2.850	3.600	8,212	+0.75(+26.32%)
Jul 17, 2014	2.900	2.900	2.650	2.850	3,857	-0.05(-1.72%)
Jul 16, 2014	3.000	3.000	2.650	2.900	5,539	-0.10(-3.33%)
Jul 15, 2014	2.800	3.400	2.800	3.000	6,734	-0.84(-21.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Adaptive Medias Inc (OP: ADTM )

Historical Prices

Popular Pages