ADOLOR Historical Stock Price

Below is the stock price history for Adolor ADLR. Data is recorded each day for the historical open, high, low, close and volume. The Adolor stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Adolor Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-09 4.75 4.83 4.67 4.76 78,314
2011-12-08 4.74 4.77 4.72 4.75 99,268
2011-12-07 4.65 4.76 4.61 4.76 94,353
2011-12-06 4.61 4.68 4.57 4.66 224,434
2011-12-05 4.64 4.68 4.57 4.62 269,055
2011-12-02 4.72 4.735 4.59 4.605 410,703
2011-12-01 4.69 4.73 4.65 4.71 120,802
2011-11-30 4.70 4.73 4.67 4.72 102,920
2011-11-29 4.66 4.73 4.65 4.72 81,045
2011-11-28 4.70 4.73 4.63 4.70 88,148
2011-11-25 4.68 4.73 4.64 4.72 28,214
2011-11-23 4.62 4.68 4.60 4.68 21,875
2011-11-22 4.60 4.67 4.60 4.65 32,852
2011-11-21 4.59 4.68 4.59 4.62 138,774
2011-11-18 4.73 4.74 4.66 4.69 92,114
2011-11-17 4.70 4.74 4.69 4.715 58,492
2011-11-16 4.67 4.74 4.60 4.72 34,526
2011-11-15 4.68 4.74 4.68 4.73 51,947
2011-11-14 4.72 4.75 4.65 4.72 156,228
2011-11-11 4.67 4.72 4.65 4.72 77,897
2011-11-10 4.64 4.68 4.63 4.67 43,371
2011-11-09 4.56 4.64 4.54 4.63 40,202
2011-11-08 4.55 4.66 4.55 4.65 119,181
2011-11-07 4.46 4.59 4.45 4.58 78,634
2011-11-04 4.45 4.45 4.44 4.44 27,200
2011-11-03 4.45 4.46 4.44 4.45 61,731
2011-11-02 4.46 4.47 4.44 4.44 90,703
2011-11-01 4.44 4.47 4.44 4.44 126,755
2011-10-31 4.49 4.50 4.44 4.45 312,906
2011-10-28 4.49 4.50 4.48 4.495 38,333

» More Adolor Stock Price History

To see other companies like Adolor (ADLR), view our stock market today for news, and other data.