Symbol Id History Date Open Price High Price Low Price Close Price Volume
Page size:
Page 1 of 31. Rows 1 to 12 of 369.0.016s
ADNT4/19/2018NYSE63.440063.910062.270062.9000540,522
ADNT4/18/2018NYSE64.520065.010063.000063.1000867,958
ADNT4/17/2018NYSE66.140066.155064.830065.0500436,484
ADNT4/16/2018NYSE66.400067.100065.670066.0100592,716
ADNT4/13/2018NYSE66.410066.580064.750065.2600638,908
ADNT4/12/2018NYSE66.070066.670065.663666.1900514,001
ADNT4/11/2018NYSE64.530066.050063.450065.6700459,652
ADNT4/10/2018NYSE64.560065.150064.280664.8600590,501
ADNT4/9/2018NYSE64.300064.300063.510063.5400661,349
ADNT4/6/2018NYSE63.980064.320063.280063.9200750,158
ADNT4/5/2018NYSE63.290064.540062.970064.2800678,417
ADNT4/4/2018NYSE59.880063.105059.220062.9500603,757