ADAMS GOLF Historical Stock Price

Below is the stock price history for Adams Golf ADGF. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Adams Golf stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Adams Golf Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-31	10.785	10.785	10.785	10.785	6
2012-05-30	10.80	10.80	10.79	10.80	1,200
2012-05-29	10.80	10.80	10.78	10.79	1,200
2012-05-25	10.78	10.78	10.78	10.78	100
2012-05-23	10.79	10.79	10.79	10.79	125
2012-05-22	10.79	10.79	10.79	10.79	716
2012-05-21	10.795	10.795	10.79	10.79	3,684
2012-05-18	10.79	10.79	10.79	10.79	1,111
2012-05-16	10.78	10.79	10.78	10.79	241
2012-05-15	10.80	10.80	10.78	10.78	2,200
2012-05-14	10.78	10.85	10.78	10.85	2,120
2012-05-09	10.77	10.77	10.77	10.77	100
2012-05-08	10.77	10.78	10.77	10.78	5,725
2012-05-07	10.77	10.77	10.77	10.77	23
2012-05-04	10.77	10.78	10.77	10.78	306
2012-05-03	10.77	10.78	10.77	10.77	3,700
2012-05-02	10.77	10.78	10.77	10.775	1,100
2012-05-01	10.77	10.77	10.77	10.77	458
2012-04-30	10.77	10.78	10.76	10.77	3,307
2012-04-27	10.76	10.79	10.76	10.79	4,753
2012-04-25	10.78	10.78	10.76	10.76	800
2012-04-24	10.765	10.78	10.76	10.78	820
2012-04-23	10.75	10.75	10.75	10.75	1,000
2012-04-20	10.75	10.76	10.75	10.76	4,232
2012-04-19	10.75	10.75	10.75	10.75	1,000
2012-04-18	10.75	10.75	10.75	10.75	50
2012-04-17	10.75	10.75	10.74	10.74	609
2012-04-16	10.75	10.755	10.75	10.755	1,800
2012-04-13	10.74	10.77	10.74	10.76	4,219
2012-04-12	10.75	10.75	10.75	10.75	200

» More Adams Golf Stock Price History