Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, December 10, 2009, 7:02AM ET - U.S. Markets open in 2 hours and 28 minutes. Dow Up 0.50% Nasdaq  0.00%
AdCare Health Systems Inc. (ADK)On Dec 9: 3.02   0.00 (0.00%)  
MORE ON ADK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Dec-093.033.093.023.027,7003.02
8-Dec-092.913.052.903.004,9003.00
7-Dec-092.953.002.902.905,2002.90
4-Dec-093.103.102.772.9510,7002.95
3-Dec-093.053.122.833.0512,9003.05
2-Dec-092.803.142.753.0540,5003.05
1-Dec-092.692.752.692.755,4002.75
30-Nov-092.602.702.602.692,6002.69
27-Nov-092.542.612.542.612002.61
25-Nov-092.582.602.582.601,4002.60
24-Nov-092.502.552.502.554,7002.55
23-Nov-092.552.552.352.505,8002.50
20-Nov-092.582.602.582.605002.60
19-Nov-092.542.602.542.544,0002.54
18-Nov-092.652.802.602.6032,0002.60
17-Nov-092.232.692.232.6822,2002.68
16-Nov-092.152.152.152.152002.15
13-Nov-092.222.222.222.2202.22
12-Nov-092.172.222.172.222002.22
11-Nov-092.202.202.162.181,4002.18
10-Nov-092.212.222.212.229002.22
9-Nov-092.352.352.152.255,7002.25
6-Nov-092.202.352.202.351,4002.35
5-Nov-092.182.182.182.1802.18
4-Nov-092.182.182.182.1802.18
3-Nov-092.182.182.182.184002.18
2-Nov-092.152.152.152.151002.15
30-Oct-092.352.352.102.102,4002.10
29-Oct-092.352.352.352.3502.35
28-Oct-092.502.502.352.358002.35
27-Oct-092.502.502.502.5002.50
26-Oct-092.502.502.502.501002.50
23-Oct-092.732.732.552.552,5002.55
22-Oct-092.712.712.712.716002.71
21-Oct-092.702.702.702.706002.70
20-Oct-092.702.702.702.707002.70
19-Oct-092.652.692.512.688,7002.68
16-Oct-092.702.702.702.7002.70
15-Oct-092.692.702.692.702,4002.70
14-Oct-092.552.692.502.6414,8002.64
13-Oct-092.702.702.602.604,2002.60
12-Oct-092.702.702.702.705002.70
9-Oct-092.702.702.652.652,1002.65
8-Oct-092.602.652.602.605,8002.60
7-Oct-092.682.742.612.704,2002.70
6-Oct-092.802.802.762.761,4002.76
5-Oct-092.503.002.502.774,3002.77
2-Oct-092.712.812.712.718002.71
1-Oct-092.822.822.572.8116,4002.81
30-Sep-092.463.002.462.8418,7002.84
29-Sep-092.472.472.452.475,4002.47
28-Sep-092.492.492.492.495,4002.49
25-Sep-092.502.502.492.501,4002.50
24-Sep-092.522.522.502.507002.50
23-Sep-092.562.562.502.547002.54
22-Sep-092.602.602.522.549,2002.54
21-Sep-092.662.662.602.657002.65
18-Sep-092.662.682.642.681,4002.68
17-Sep-093.103.102.602.6310,3002.63
16-Sep-092.902.902.862.864,9002.86
15-Sep-092.782.782.762.768002.76
14-Sep-092.972.972.602.604,3002.60
11-Sep-092.703.002.652.9544,9002.95
10-Sep-092.502.852.502.8065,0002.80
9-Sep-092.352.402.352.405,8002.40
8-Sep-092.492.502.222.3211,9002.32
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions