Home
Products & Services
Support
About
Contact Us
FinancialContent is the trusted provider of stock market information to the media industry
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
ADX GENERAL IND (ABU: ADI)
3,503.38 AED  -6.26 (-0.18%)
Daily Price  /  Updated: 6:00 AM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 3523 3527 3484 3510 0 -13.70(-0.39%)
May 20, 2013 3564 3570 3506 3523 0 -40.86(-1.15%)
May 19, 2013 3514 3569 3514 3564 0 +50.03(+1.42%)
May 16, 2013 3513 3517 3494 3514 0 +0.75(+0.02%)
May 15, 2013 3481 3524 3481 3513 0 +94.49(+2.76%)
May 13, 2013 3404 3419 3386 3419 0 +14.47(+0.43%)
May 12, 2013 3369 3405 3369 3404 0 +35.25(+1.05%)
May 09, 2013 3344 3370 3343 3369 0 +25.39(+0.76%)
May 08, 2013 3340 3356 3327 3344 0 +3.96(+0.12%)
May 07, 2013 3318 3348 3318 3340 0 +21.37(+0.64%)
May 06, 2013 3307 3327 3301 3318 0 +11.74(+0.36%)
May 05, 2013 3280 3308 3280 3307 0 +26.57(+0.81%)
May 02, 2013 3274 3288 3253 3280 0 +6.68(+0.20%)
May 01, 2013 3274 3283 3257 3274 0 -0.13(-0.00%)
Apr 30, 2013 3280 3280 3231 3274 0 -6.31(-0.19%)
Apr 29, 2013 3278 3287 3264 3280 0 +1.72(+0.05%)
Apr 28, 2013 3288 3309 3267 3278 0 -9.65(-0.29%)
Apr 25, 2013 3254 3292 3254 3288 0 +33.80(+1.04%)
Apr 24, 2013 3188 3262 3188 3254 0 +65.86(+2.07%)
Apr 23, 2013 3153 3188 3150 3188 0 +35.18(+1.12%)
Apr 22, 2013 3097 3153 3097 3153 0 +64.06(+2.07%)
Apr 18, 2013 3091 3093 3082 3089 0 -1.54(-0.05%)
Apr 17, 2013 3094 3101 3087 3091 0 -3.75(-0.12%)
Apr 16, 2013 3105 3105 3081 3094 0 -11.22(-0.36%)
Apr 15, 2013 3134 3141 3098 3105 0 -28.61(-0.91%)
Apr 14, 2013 3127 3140 3125 3134 0 +6.73(+0.22%)
Apr 11, 2013 3117 3138 3103 3127 0 +10.14(+0.33%)
Apr 10, 2013 3088 3117 3088 3117 0 +28.83(+0.93%)
Apr 09, 2013 3070 3102 3070 3088 0 +18.31(+0.60%)
Apr 08, 2013 3056 3080 3054 3070 0 +11.27(+0.37%)
Apr 04, 2013 3022 3061 3003 3059 0 +36.58(+1.21%)
Apr 03, 2013 3007 3024 3007 3022 0 +15.34(+0.51%)
Apr 02, 2013 3008 3026 2989 3007 0 -1.20(-0.04%)
Apr 01, 2013 3025 3028 3006 3008 0 -9.63(-0.32%)
Mar 28, 2013 3005 3024 2997 3018 0 +12.43(+0.41%)
Mar 27, 2013 3015 3024 3005 3005 0 -9.34(-0.31%)
Mar 26, 2013 2999 3026 2964 3015 0 +15.24(+0.51%)
Mar 25, 2013 2993 3012 2990 2999 0 +5.90(+0.20%)
Mar 24, 2013 2995 3005 2990 2993 0 -1.93(-0.06%)
Mar 21, 2013 3018 3030 2986 2995 0 -22.57(-0.75%)
Mar 20, 2013 3038 3040 3015 3018 0 -19.74(-0.65%)
Mar 19, 2013 3020 3038 3018 3038 0 +17.29(+0.57%)
Mar 18, 2013 3050 3050 3012 3020 0 -9.93(-0.33%)
Mar 14, 2013 3008 3039 3001 3030 0 +22.03(+0.73%)
Mar 13, 2013 3004 3008 2989 3008 0 +3.96(+0.13%)
Mar 12, 2013 2993 3007 2986 3004 0 +11.35(+0.38%)
Mar 11, 2013 2982 2994 2980 2993 0 +10.60(+0.36%)
Mar 10, 2013 2971 2989 2971 2982 0 +11.80(+0.40%)
Mar 07, 2013 3002 3009 2933 2971 0 -31.32(-1.04%)
Mar 06, 2013 3020 3025 3002 3002 0 -17.82(-0.59%)
Mar 05, 2013 3026 3034 3007 3020 0 -6.68(-0.22%)
Mar 04, 2013 3037 3048 3026 3026 0 -10.19(-0.34%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More

© Copyright FinancialContent Services, Inc.
Terms and Conditions Privacy Policy Contact Us twitter linkedin twitter

Contact Us

(888) 688-9880

Services

Financial Widgets Financial Pages Web Services Consulting Financial Calculations Stock Data for Excel Newspaper Services For Advertisers Monetization Services Content Syndication Press Release Syndication

Services by Industry

Online Media Financial Services Newspaper Investor Relations Financial Blog Corporate Intranets Digital Signage Television Android Developers iOS Developers Wire Services Radio

About Us

Overview Careers Management Team Latest News Newsletters

Support

Support Articles Report an issue