Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 3:03PM ET - U.S. Markets close in 57 mins.. Dow  0.29% Nasdaq  0.35%

American Dental Partners, Inc. (ADPI)

At 2:41PM ET: 12.52   0.26 (2.12%)

MORE ON ADPI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 12.33 12.33 11.93 12.26 36,200 12.26 23-Nov-09 11.75 12.41 11.75 12.36 134,400 12.36 20-Nov-09 11.29 11.59 11.29 11.51 231,800 11.51 19-Nov-09 11.21 11.36 11.10 11.34 317,500 11.34 18-Nov-09 11.46 11.46 11.15 11.25 47,800 11.25 17-Nov-09 11.57 11.57 11.32 11.49 84,800 11.49 16-Nov-09 11.36 11.77 11.35 11.60 170,200 11.60 13-Nov-09 11.04 11.38 11.02 11.23 94,700 11.23 12-Nov-09 11.32 11.40 10.99 11.04 67,600 11.04 11-Nov-09 11.58 11.66 11.31 11.36 87,600 11.36 10-Nov-09 11.50 11.54 11.42 11.49 195,200 11.49 9-Nov-09 11.46 11.68 11.31 11.54 151,500 11.54 6-Nov-09 11.61 11.66 11.28 11.34 39,400 11.34 5-Nov-09 11.62 11.87 11.39 11.66 42,300 11.66 4-Nov-09 11.94 11.94 11.48 11.53 54,000 11.53 3-Nov-09 11.91 11.99 11.70 11.93 87,800 11.93 2-Nov-09 11.90 11.98 11.67 11.97 37,400 11.97 30-Oct-09 11.86 11.99 11.75 11.89 89,900 11.89 29-Oct-09 12.19 12.19 11.82 11.94 111,800 11.94 28-Oct-09 12.74 12.74 12.10 12.19 58,300 12.19 27-Oct-09 13.47 13.47 12.36 12.68 151,000 12.68 26-Oct-09 14.01 14.20 13.78 13.88 53,800 13.88 23-Oct-09 14.33 14.41 14.01 14.02 27,900 14.02 22-Oct-09 14.36 14.66 14.11 14.35 27,200 14.35 21-Oct-09 14.64 14.81 14.44 14.44 99,700 14.44 20-Oct-09 14.97 15.00 14.72 14.77 29,300 14.77 19-Oct-09 14.96 15.08 14.68 14.90 31,000 14.90 16-Oct-09 14.89 15.03 14.51 15.01 43,300 15.01 15-Oct-09 14.99 15.00 14.62 15.00 126,600 15.00 14-Oct-09 14.75 15.13 14.37 14.98 27,400 14.98 13-Oct-09 14.68 14.75 14.50 14.63 17,700 14.63 12-Oct-09 15.00 15.26 14.37 14.73 41,000 14.73 9-Oct-09 14.31 15.03 14.16 15.02 84,600 15.02 8-Oct-09 14.24 14.50 14.14 14.43 143,500 14.43 7-Oct-09 14.38 14.50 14.06 14.25 55,900 14.25 6-Oct-09 14.40 14.45 13.63 14.44 71,300 14.44 5-Oct-09 13.65 14.49 13.65 14.40 51,500 14.40 2-Oct-09 13.61 13.78 13.49 13.67 41,200 13.67 1-Oct-09 13.91 14.14 13.68 13.72 46,500 13.72 30-Sep-09 14.07 14.09 13.55 14.00 143,400 14.00 29-Sep-09 13.86 14.23 13.86 14.03 70,500 14.03 28-Sep-09 13.35 13.90 13.28 13.83 51,800 13.83 25-Sep-09 13.31 13.61 13.12 13.36 54,200 13.36 24-Sep-09 13.50 13.94 13.11 13.36 37,500 13.36 23-Sep-09 13.95 13.95 13.39 13.55 61,900 13.55 22-Sep-09 14.00 14.37 13.70 14.05 46,400 14.05 21-Sep-09 13.98 14.03 13.76 14.00 45,700 14.00 18-Sep-09 13.94 14.01 13.82 13.96 99,000 13.96 17-Sep-09 13.95 14.03 13.36 13.99 55,800 13.99 16-Sep-09 13.60 14.07 13.60 14.00 106,600 14.00 15-Sep-09 13.70 13.97 13.45 13.66 68,900 13.66 14-Sep-09 13.75 13.94 13.50 13.77 87,500 13.77 11-Sep-09 13.90 13.97 13.58 13.85 56,800 13.85 10-Sep-09 13.94 14.00 13.81 13.99 50,200 13.99 9-Sep-09 13.50 14.23 13.45 13.90 139,600 13.90 8-Sep-09 13.46 13.57 13.25 13.27 78,600 13.27 4-Sep-09 13.08 13.40 13.00 13.20 66,600 13.20 3-Sep-09 12.99 13.11 12.86 13.06 44,600 13.06 2-Sep-09 12.84 13.10 12.83 12.91 88,700 12.91 1-Sep-09 12.90 13.13 12.61 12.89 112,100 12.89 31-Aug-09 12.95 13.02 12.91 12.92 293,600 12.92 28-Aug-09 12.88 12.99 12.70 12.95 153,200 12.95 27-Aug-09 12.87 12.89 12.70 12.78 46,900 12.78 26-Aug-09 12.56 12.92 12.55 12.81 102,100 12.81 25-Aug-09 12.41 12.60 12.31 12.54 139,900 12.54 24-Aug-09 12.61 12.67 12.20 12.35 120,200 12.35 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions