Symbol Id History Date Open Price High Price Low Price Close Price Volume
Page size:
Page 1 of 59. Rows 1 to 12 of 705.
ADNT8/20/2019NYSE22.790022.790022.045022.4300896,802
ADNT8/19/2019NYSE23.140023.280022.440022.7900703,885
ADNT8/16/2019NYSE21.740022.860021.740022.70001,534,856
ADNT8/15/2019NYSE22.950022.975021.250021.47001,363,992
ADNT8/14/2019NYSE23.290023.710022.300022.88001,474,699
ADNT8/13/2019NYSE23.350024.730023.240024.18001,749,805
ADNT8/12/2019NYSE23.790023.990023.300023.70001,101,534
ADNT8/9/2019NYSE24.310024.440023.520024.14001,262,956
ADNT8/8/2019NYSE24.490025.210023.870024.44002,079,599
ADNT8/7/2019NYSE25.360025.360023.720024.36002,597,603
ADNT8/6/2019NYSE20.690025.790020.090025.45005,179,491
ADNT8/5/2019NYSE19.180019.550018.880019.30003,223,263