AMERICAN DENTAL PARTNERS Historical Stock Price

Below is the stock price history for American Dental Partners ADPI. Data is recorded each day for the historical open, high, low, close and volume. The American Dental Partners 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.

American Dental Partners Historical Stock Price

DateOpenHighLowCloseVolume
2012-02-09 18.98 19.03 18.97 19.00 37,508
2012-02-08 18.98 18.98 18.98 18.98 4,028
2012-02-07 18.96 18.99 18.96 18.98 13,413
2012-02-06 18.96 18.96 18.96 18.96 7,757
2012-02-03 18.97 18.975 18.96 18.97 21,108
2012-02-02 18.96 18.975 18.95 18.96 22,563
2012-02-01 18.97 18.97 18.95 18.97 53,119
2012-01-31 18.96 18.97 18.92 18.96 17,244
2012-01-30 18.92 18.97 18.92 18.965 8,851
2012-01-27 18.97 18.97 18.94 18.94 10,873
2012-01-26 18.95 18.95 18.93 18.95 13,371
2012-01-25 18.94 18.95 18.93 18.945 11,902
2012-01-24 18.95 18.97 18.93 18.94 17,779
2012-01-23 18.96 18.97 18.93 18.95 10,970
2012-01-20 18.92 18.97 18.90 18.97 7,027
2012-01-19 18.94 18.94 18.90 18.92 218
2012-01-18 18.92 18.94 18.90 18.94 6,040
2012-01-17 18.90 18.91 18.88 18.90 7,364
2012-01-13 18.88 18.89 18.86 18.87 12,290
2012-01-12 18.90 18.90 18.86 18.86 24,316
2012-01-11 18.87 18.90 18.85 18.85 12,418
2012-01-10 18.86 18.89 18.85 18.89 14,684
2012-01-09 18.85 18.86 18.83 18.83 8,300
2012-01-06 18.82 18.84 18.82 18.83 6,318
2012-01-05 18.85 18.85 18.82 18.83 4,386
2012-01-04 18.80 18.85 18.80 18.84 34,183
2012-01-03 18.84 18.84 18.83 18.83 24,636
2011-12-30 18.84 18.85 18.81 18.83 11,684
2011-12-29 18.73 18.80 18.73 18.80 3,788
2011-12-28 18.75 18.77 18.72 18.73 6,833

» More American Dental Partners Stock Price History

To see other companies like American Dental Partners (ADPI), view our stock market today for news, and other data.