Historical Prices for Adolor Cp (ADLR)

Symbol:

Historical Data for Adolor Corp. (ADLR)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
8/21/08	3.24	3.39	3.23	3.26	62,130	–	–
8/20/08	3.29	3.41	3.25	3.26	281,444	-0.02	-0.61%
8/19/08	3.36	3.43	3.28	3.28	293,439	-0.07	-2.09%
8/18/08	3.41	3.45	3.33	3.35	225,679	-0.06	-1.76%
8/15/08	3.48	3.52	3.38	3.41	291,187	-0.02	-0.58%
8/14/08	3.30	3.47	3.27	3.43	416,550	0.08	2.39%
8/13/08	3.37	3.41	3.22	3.35	644,286	-0.03	-0.89%
8/12/08	3.46	3.59	3.35	3.38	488,517	-0.12	-3.43%
8/11/08	3.55	3.57	3.3801	3.50	583,365	-0.04	-1.13%
8/8/08	3.44	3.56	3.40	3.54	419,266	0.18	5.36%
8/7/08	3.42	3.61	3.34	3.36	734,136	-0.11	-3.17%
8/6/08	3.59	3.60	3.25	3.47	993,705	-0.11	-3.07%
8/5/08	3.75	3.77	3.57	3.58	683,899	-0.11	-2.98%
8/4/08	3.95	4.04	3.65	3.69	1,917,931	-0.30	-7.52%
8/1/08	3.98	4.05	3.88	3.99	358,505	-0.02	-0.50%
7/31/08	4.06	4.16	3.91	4.01	377,621	-0.04	-0.99%
7/30/08	4.13	4.22	4.02	4.05	375,221	-0.07	-1.70%
7/29/08	4.42	4.50	4.03	4.12	534,368	-0.33	-7.42%
7/28/08	4.54	4.73	4.30	4.45	417,881	-0.16	-3.47%
7/25/08	4.42	4.76	4.42	4.61	311,266	0.24	5.49%
7/24/08	4.69	4.69	4.30	4.37	576,868	-0.32	-6.82%
7/23/08	4.63	4.74	4.56	4.69	203,403	0.03	0.64%
7/22/08	4.76	4.84	4.63	4.66	324,993	-0.17	-3.52%
7/21/08	4.88	5.00	4.78	4.83	366,787	-0.02	-0.41%
7/18/08	4.76	4.97	4.70	4.85	326,499	0.09	1.89%
7/17/08	4.73	4.89	4.71	4.76	423,106	-0.01	-0.21%
7/16/08	4.74	4.85	4.68	4.77	483,027	0.08	1.71%
7/15/08	4.82	4.93	4.69	4.69	535,944	-0.20	-4.09%
7/14/08	4.54	4.99	4.83	4.89	471,843	0.03	0.62%
7/11/08	4.54	4.95	4.50	4.86	673,898	0.26	5.65%
7/10/08	4.76	4.81	4.57	4.60	597,298	-0.14	-2.95%
7/9/08	4.94	5.00	4.74	4.74	621,179	-0.16	-3.27%
7/8/08	4.85	4.92	4.60	4.90	834,880	0.05	1.03%
7/7/08	5.40	5.51	4.84	4.85	1,351,289	-0.57	-10.52%
7/3/08	5.49	5.58	5.40	5.42	619,902	-0.01	-0.18%
7/2/08	5.41	5.56	5.40	5.43	856,504	0.03	0.56%
7/1/08	5.41	5.53	5.34	5.40	565,137	-0.08	-1.46%
6/30/08	5.39	5.68	5.21	5.48	1,030,754	0.05	0.92%
6/27/08	5.39	5.43	5.27	5.43	5,701,089	0.07	1.31%
6/26/08	5.35	5.45	5.35	5.36	392,143	-0.04	-0.74%
6/25/08	5.26	5.48	5.23	5.40	413,269	0.11	2.08%
6/24/08	5.31	5.32	5.20	5.29	349,129	-0.03	-0.56%
6/23/08	5.25	5.38	5.24	5.32	360,122	0.07	1.33%
6/20/08	5.30	5.44	5.25	5.25	476,340	-0.14	-2.60%
6/19/08	5.23	5.41	5.23	5.39	481,432	0.15	2.86%
6/18/08	5.22	5.40	5.1601	5.24	298,439	–	–
6/17/08	5.39	5.44	5.24	5.24	685,568	-0.11	-2.06%
6/16/08	5.30	5.50	5.27	5.35	381,942	0.01	0.19%
6/13/08	5.16	5.38	5.12	5.34	349,389	0.21	4.09%
6/12/08	5.22	5.34	5.10	5.13	331,929	-0.11	-2.10%
6/11/08	5.32	5.36	5.18	5.24	313,791	-0.11	-2.06%
6/10/08	5.46	5.49	5.31	5.35	518,424	-0.10	-1.83%
6/9/08	5.45	5.55	5.40	5.45	568,322	0.05	0.93%
6/6/08	5.49	5.58	5.40	5.40	398,945	-0.13	-2.35%
6/5/08	5.51	5.61	5.4501	5.53	784,037	0.05	0.91%
6/4/08	5.51	5.57	5.35	5.48	370,076	-0.01	-0.18%
6/3/08	5.63	5.64	5.41	5.49	529,700	-0.15	-2.66%
6/2/08	5.70	5.79	5.5301	5.64	758,253	-0.03	-0.53%
5/30/08	5.68	5.7501	5.64	5.67	1,014,159	0.04	0.71%
5/29/08	5.52	5.70	5.50	5.63	977,425	0.14	2.55%
5/28/08	5.52	5.64	5.44	5.49	582,452	0.01	0.18%
5/27/08	5.24	5.54	5.18	5.48	997,403	0.21	3.98%
5/23/08	4.90	5.27	4.90	5.27	1,252,901	0.33	6.68%