Wednesday, February 10, 2010, 5:02am EST - Canadian Markets open in 4 hours and 28 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Adaptec, Inc. (ADPT)

 On Feb 9: 3.07 USD   0.00 (0.00%)  
MORE ON ADPT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 3.09 3.09 3.04 3.07 437,200 3.07
8-Feb-10 3.07 3.10 3.01 3.07 1,137,300 3.07
5-Feb-10 3.08 3.14 3.02 3.08 715,200 3.08
4-Feb-10 3.11 3.14 3.08 3.08 572,200 3.08
3-Feb-10 3.10 3.15 3.03 3.14 799,900 3.14
2-Feb-10 3.14 3.17 3.12 3.12 612,400 3.12
1-Feb-10 3.04 3.16 3.01 3.15 532,100 3.15
29-Jan-10 3.05 3.10 3.00 3.04 700,000 3.04
28-Jan-10 3.17 3.21 3.03 3.05 639,000 3.05
27-Jan-10 3.16 3.19 3.13 3.16 342,700 3.16
26-Jan-10 3.17 3.21 3.14 3.17 382,400 3.17
25-Jan-10 3.11 3.22 3.11 3.19 443,300 3.19
22-Jan-10 3.21 3.25 3.07 3.10 841,300 3.10
21-Jan-10 3.26 3.29 3.22 3.23 574,400 3.23
20-Jan-10 3.25 3.26 3.25 3.25 350,700 3.25
19-Jan-10 3.24 3.28 3.22 3.26 736,800 3.26
15-Jan-10 3.33 3.33 3.23 3.25 1,184,200 3.25
14-Jan-10 3.32 3.33 3.29 3.31 672,600 3.31
13-Jan-10 3.29 3.36 3.27 3.32 889,400 3.32
12-Jan-10 3.36 3.36 3.28 3.29 656,400 3.29
11-Jan-10 3.45 3.45 3.37 3.39 249,000 3.39
8-Jan-10 3.40 3.42 3.37 3.39 233,600 3.39
7-Jan-10 3.39 3.40 3.36 3.40 394,600 3.40
6-Jan-10 3.39 3.42 3.37 3.40 810,300 3.40
5-Jan-10 3.46 3.46 3.37 3.38 341,800 3.38
4-Jan-10 3.38 3.45 3.38 3.45 387,700 3.45
31-Dec-09 3.43 3.46 3.35 3.35 377,500 3.35
30-Dec-09 3.37 3.44 3.35 3.43 374,000 3.43
29-Dec-09 3.41 3.41 3.26 3.40 576,100 3.40
28-Dec-09 3.47 3.51 3.38 3.41 369,500 3.41
24-Dec-09 3.54 3.56 3.45 3.47 225,700 3.47
23-Dec-09 3.35 3.55 3.35 3.52 754,000 3.52
22-Dec-09 3.36 3.40 3.32 3.34 575,900 3.34
21-Dec-09 3.40 3.48 3.35 3.37 335,300 3.37
18-Dec-09 3.45 3.50 3.36 3.39 1,446,400 3.39
17-Dec-09 3.35 3.53 3.35 3.42 2,141,200 3.42
16-Dec-09 3.30 3.31 3.25 3.29 531,700 3.29
15-Dec-09 3.32 3.32 3.27 3.27 621,900 3.27
14-Dec-09 3.30 3.34 3.27 3.32 340,600 3.32
11-Dec-09 3.23 3.28 3.22 3.28 417,100 3.28
10-Dec-09 3.24 3.28 3.20 3.21 574,000 3.21
9-Dec-09 3.26 3.28 3.24 3.24 310,000 3.24
8-Dec-09 3.26 3.31 3.25 3.25 334,200 3.25
7-Dec-09 3.30 3.34 3.26 3.30 478,700 3.30
4-Dec-09 3.24 3.31 3.22 3.30 945,700 3.30
3-Dec-09 3.19 3.20 3.11 3.18 1,265,800 3.18
2-Dec-09 3.18 3.20 3.13 3.18 1,407,900 3.18
1-Dec-09 3.13 3.22 3.10 3.17 1,437,800 3.17
30-Nov-09 3.14 3.15 3.07 3.13 1,665,200 3.13
27-Nov-09 3.07 3.18 3.07 3.15 839,900 3.15
25-Nov-09 3.19 3.23 3.12 3.17 1,005,600 3.17
24-Nov-09 3.06 3.23 2.98 3.19 2,916,100 3.19
23-Nov-09 3.20 3.25 3.13 3.14 810,100 3.14
20-Nov-09 3.16 3.23 3.10 3.16 521,500 3.16
19-Nov-09 3.23 3.25 3.18 3.19 915,700 3.19
18-Nov-09 3.26 3.28 3.23 3.26 472,300 3.26
17-Nov-09 3.28 3.30 3.25 3.27 442,300 3.27
16-Nov-09 3.28 3.31 3.27 3.30 610,700 3.30
13-Nov-09 3.18 3.28 3.16 3.25 1,126,900 3.25
12-Nov-09 3.25 3.26 3.15 3.16 922,500 3.16
11-Nov-09 3.23 3.27 3.21 3.25 970,700 3.25
10-Nov-09 3.29 3.31 3.24 3.25 744,500 3.25
9-Nov-09 3.29 3.31 3.28 3.30 418,800 3.30
6-Nov-09 3.29 3.35 3.24 3.28 1,052,200 3.28
5-Nov-09 3.27 3.39 3.24 3.34 564,900 3.34
4-Nov-09 3.28 3.34 3.22 3.26 1,222,200 3.26
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices