Research Report

Hotstocked.com has a complete research report available for ADPT stock. Download ADPT report.

Research Report

Get the full report for FREE

Date:	Aug 12, 2009
Price:	Free
Pages:	4
Document Type:	Adobe Acrobat Reader
	Download ADPT report

Example preview:

Historical Prices for Adaptec, Inc (ADPT)

Company

Historical Data for Adaptec Inc. (ADPT)

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	3.16	3.23	3.10	3.16	521,403	-0.03	-0.94%	3.16
11/19/09	3.23	3.25	3.18	3.19	915,688	-0.07	-2.15%	3.19
11/18/09	3.26	3.28	3.23	3.26	472,301	-0.01	-0.31%	3.26
11/17/09	3.28	3.30	3.25	3.27	442,257	-0.03	-0.91%	3.27
11/16/09	3.28	3.31	3.27	3.30	610,609	0.05	1.54%	3.30
11/13/09	3.18	3.28	3.16	3.25	1,126,851	0.09	2.85%	3.25
11/12/09	3.25	3.26	3.15	3.16	922,407	-0.09	-2.77%	3.16
11/11/09	3.23	3.27	3.21	3.25	970,618	0.00	0.00%	3.25
11/10/09	3.29	3.31	3.24	3.25	744,475	-0.05	-1.52%	3.25
11/9/09	3.29	3.31	3.28	3.30	418,743	0.02	0.61%	3.30
11/6/09	3.29	3.35	3.24	3.28	1,052,149	-0.06	-1.80%	3.28
11/5/09	3.27	3.39	3.24	3.34	564,812	0.08	2.45%	3.34
11/4/09	3.28	3.34	3.22	3.26	1,222,134	-0.01	-0.31%	3.26
11/3/09	3.24	3.27	3.19	3.27	1,586,262	0.01	0.31%	3.27
11/2/09	3.11	3.29	3.11	3.26	1,608,207	0.07	2.19%	3.26
10/30/09	3.10	3.22	3.10	3.19	1,970,438	-0.06	-1.85%	3.19
10/29/09	3.21	3.25	3.15	3.25	914,015	0.07	2.20%	3.25
10/28/09	3.24	3.26	3.15	3.18	987,398	-0.07	-2.15%	3.18
10/27/09	3.25	3.28	3.22	3.25	562,414	0.02	0.62%	3.25
10/26/09	3.20	3.27	3.19	3.23	960,580	-0.02	-0.62%	3.23
10/23/09	3.25	3.28	3.21	3.25	1,097,836	0.00	0.00%	3.25
10/22/09	3.12	3.27	3.10	3.25	2,620,227	0.00	0.00%	3.25
10/21/09	3.25	3.30	3.24	3.25	998,478	0.01	0.31%	3.25
10/20/09	3.24	3.29	3.24	3.24	639,485	-0.01	-0.31%	3.24
10/19/09	3.24	3.27	3.24	3.25	511,738	0.01	0.31%	3.25
10/16/09	3.28	3.29	3.24	3.24	832,349	-0.05	-1.52%	3.24
10/15/09	3.29	3.33	3.26	3.29	458,805	-0.01	-0.30%	3.29
10/14/09	3.30	3.32	3.26	3.30	554,784	0.02	0.61%	3.30
10/13/09	3.25	3.28	3.24	3.28	325,429	0.03	0.92%	3.28
10/12/09	3.18	3.27	3.18	3.25	359,857	0.05	1.56%	3.25
10/9/09	3.22	3.25	3.1899	3.20	406,921	-0.02	-0.62%	3.20
10/8/09	3.21	3.27	3.17	3.22	585,128	0.05	1.58%	3.22
10/7/09	3.16	3.19	3.14	3.17	169,303	-0.01	-0.31%	3.17
10/6/09	3.19	3.21	3.15	3.18	273,397	0.01	0.32%	3.18
10/5/09	3.13	3.1999	3.09	3.17	434,138	0.04	1.28%	3.17
10/2/09	3.13	3.19	3.06	3.13	475,824	-0.04	-1.26%	3.13
10/1/09	3.33	3.35	3.17	3.17	450,966	-0.17	-5.09%	3.17
9/30/09	3.35	3.36	3.28	3.34	1,311,552	0.01	0.30%	3.34
9/29/09	3.29	3.34	3.29	3.33	878,590	0.03	0.91%	3.33
9/28/09	3.34	3.34	3.24	3.30	902,111	-0.03	-0.90%	3.30
9/25/09	3.25	3.33	3.24	3.33	753,202	0.09	2.78%	3.33
9/24/09	3.36	3.36	3.15	3.24	1,190,943	0.01	0.31%	3.24
9/23/09	3.30	3.33	3.23	3.23	583,980	-0.07	-2.12%	3.23
9/22/09	3.27	3.3395	3.23	3.30	696,110	0.04	1.23%	3.30
9/21/09	3.29	3.34	3.24	3.26	1,067,355	-0.07	-2.10%	3.26
9/18/09	3.32	3.33	3.24	3.33	1,084,456	0.02	0.60%	3.33
9/17/09	3.31	3.34	3.25	3.31	835,482	0.00	0.00%	3.31
9/16/09	3.30	3.32	3.27	3.31	956,819	0.03	0.91%	3.31
9/15/09	3.25	3.30	3.24	3.28	678,106	0.04	1.23%	3.28
9/14/09	3.24	3.24	3.17	3.24	1,049,124	-0.01	-0.31%	3.24
9/11/09	3.21	3.28	3.19	3.25	939,590	0.10	3.17%	3.25
9/10/09	3.08	3.16	3.08	3.15	460,427	0.05	1.61%	3.15
9/9/09	3.12	3.13	3.06	3.10	699,778	-0.02	-0.64%	3.10
9/8/09	3.03	3.13	3.01	3.12	2,736,370	0.12	4.00%	3.12
9/4/09	2.91	3.00	2.90	3.00	379,315	0.09	3.09%	3.00
9/3/09	2.95	2.95	2.89	2.91	388,766	0.01	0.34%	2.91
9/2/09	2.88	2.95	2.88	2.90	328,062	0.00	0.00%	2.90
9/1/09	2.92	2.96	2.90	2.90	613,431	-0.04	-1.36%	2.90
8/31/09	2.93	2.99	2.91	2.94	590,679	0.00	0.00%	2.94
8/28/09	3.00	3.00	2.89	2.94	705,044	-0.03	-1.01%	2.94
8/27/09	3.01	3.03	2.95	2.97	475,588	-0.06	-1.98%	2.97
8/26/09	3.03	3.10	3.01	3.03	565,058	0.01	0.33%	3.03
8/25/09	3.05	3.05	2.98	3.02	499,378	-0.02	-0.66%	3.02
8/24/09	3.01	3.06	3.01	3.04	502,862	0.03	1.00%	3.04

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.