Historical Prices for Adam.com, Inc (ADAM)

Symbol:

Historical Data for A.D.A.M. Inc. (ADAM)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	6.20	6.22	6.20	6.22	200	0.12	1.97%
9/4/08	6.29	6.40	6.00	6.10	10,233	0.038	0.63%
9/3/08	6.42	6.44	6.00	6.062	14,884	-0.258	-4.08%
9/2/08	6.272	6.45	6.22	6.32	12,741	-0.17	-2.62%
8/29/08	5.98	6.50	5.97	6.49	19,116	0.40	6.57%
8/28/08	5.91	6.09	5.90	6.09	8,500	0.227	3.87%
8/27/08	6.00	6.08	5.85	5.863	19,133	-0.107	-1.79%
8/26/08	6.01	6.031	5.76	5.97	29,270	-0.03	-0.50%
8/25/08	6.00	6.15	6.00	6.00	9,706	-0.12	-1.96%
8/22/08	6.27	6.27	5.796	6.12	50,760	-0.16	-2.55%
8/21/08	6.32	6.35	6.26	6.28	38,264	-0.066	-1.04%
8/20/08	6.3534	6.37	6.33	6.346	12,376	-0.024	-0.38%
8/19/08	6.45	6.45	6.34	6.37	7,831	-0.004	-0.06%
8/18/08	6.50	6.54	6.35	6.374	10,966	-0.031	-0.48%
8/15/08	6.46	6.52	6.258	6.405	32,850	-0.161	-2.45%
8/14/08	6.68	6.774	6.55	6.566	18,755	-0.094	-1.41%
8/13/08	6.70	6.77	6.61	6.66	11,329	-0.09	-1.33%
8/12/08	6.62	6.78	6.62	6.75	6,220	0.03	0.45%
8/11/08	6.74	6.79	6.57	6.72	24,101	-0.03	-0.44%
8/8/08	6.64	6.82	6.64	6.75	8,652	0.04	0.60%
8/7/08	6.67	6.87	6.61	6.71	9,504	0.05	0.75%
8/6/08	6.67	6.72	6.66	6.66	8,847	-0.06	-0.89%
8/5/08	6.76	6.76	6.527	6.72	20,653	-0.17	-2.47%
8/4/08	6.59	6.99	6.56	6.89	10,289	0.29	4.39%
8/1/08	6.59	6.85	6.50	6.60	18,020	-0.11	-1.64%
7/31/08	6.55	6.786	6.53	6.71	31,344	0.05	0.75%
7/30/08	6.52	6.68	6.51	6.66	8,548	0.10	1.52%
7/29/08	6.61	6.682	6.56	6.56	11,529	-0.038	-0.58%
7/28/08	6.66	6.70	6.50	6.598	14,965	-0.122	-1.82%
7/25/08	6.65	6.83	6.40	6.72	18,017	-0.006	-0.09%
7/24/08	6.69	6.80	6.50	6.726	49,381	-0.106	-1.55%
7/23/08	6.97	6.91	6.68	6.832	11,599	-0.068	-0.99%
7/22/08	6.67	7.00	6.54	6.90	67,963	0.07	1.02%
7/21/08	6.97	6.98	6.75	6.83	13,883	-0.07	-1.01%
7/18/08	6.81	6.90	6.81	6.90	4,140	0.03	0.44%
7/17/08	6.80	6.9801	6.81	6.87	15,758	0.03	0.44%
7/16/08	6.84	6.99	6.75	6.84	9,576	-0.11	-1.58%
7/15/08	6.92	6.99	6.82	6.95	6,960	0.05	0.72%
7/14/08	7.19	7.00	6.84	6.90	43,770	-0.12	-1.71%
7/11/08	7.19	7.12	6.90	7.02	12,930	-0.13	-1.82%
7/10/08	7.02	7.15	6.986	7.15	9,625	0.048	0.68%
7/9/08	7.22	7.24	7.00	7.102	10,159	-0.048	-0.67%
7/8/08	7.26	7.26	7.03	7.15	14,165	-0.04	-0.56%
7/7/08	7.01	7.25	7.00	7.19	24,668	0.10	1.41%
7/3/08	7.20	7.24	7.07	7.09	21,595	-0.10	-1.39%
7/2/08	7.36	7.47	7.11	7.19	34,847	-0.07	-0.96%
7/1/08	7.38	7.49	7.26	7.26	10,077	-0.185	-2.48%
6/30/08	7.50	7.54	7.38	7.445	32,977	-0.055	-0.73%
6/27/08	7.49	7.50	7.4101	7.50	20,495	-0.01	-0.13%
6/26/08	7.46	7.57	7.43	7.51	12,425	-0.06	-0.79%
6/25/08	7.60	7.60	7.50	7.57	9,550	0.032	0.42%
6/24/08	7.68	7.69	7.42	7.538	33,066	0.028	0.37%
6/23/08	7.79	7.80	7.51	7.51	22,195	-0.19	-2.47%
6/20/08	7.77	7.80	7.50	7.70	37,141	0.28	3.77%
6/19/08	7.55	7.55	7.38	7.42	23,816	-0.102	-1.36%
6/18/08	7.57	7.60	7.35	7.522	73,142	-0.118	-1.54%
6/17/08	7.59	7.64	7.5101	7.64	7,443	–	–
6/16/08	7.56	7.6899	7.50	7.64	8,995	-0.01	-0.13%
6/13/08	7.62	7.67	7.50	7.65	17,786	-0.03	-0.39%
6/12/08	7.45	7.70	7.50	7.68	26,590	0.18	2.40%
6/11/08	7.51	7.51	7.28	7.50	34,809	0.05	0.67%
6/10/08	7.49	7.50	7.32	7.45	14,790	-0.05	-0.67%
6/9/08	7.46	7.64	7.42	7.50	26,260	-0.01	-0.13%