FinancialContent is the trusted provider of stock market information to the media industry.
ADX GENERAL IND (ABU: ADI)
5,055.06 AED  +1.66 (+0.03%)
Daily Price  /  Updated: 6:00 AM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2014 5052 5093 5045 5053 74,866,755 +1.87(+0.04%)
Aug 18, 2014 5016 5054 5008 5052 69,424,559 +34.99(+0.70%)
Aug 17, 2014 5054 5058 5005 5017 28,155,463 -36.40(-0.72%)
Aug 14, 2014 5002 5076 5002 5053 57,721,015 +49.91(+1.00%)
Aug 13, 2014 4987 5031 4969 5003 33,958,982 +15.66(+0.31%)
Aug 12, 2014 4997 5009 4983 4987 46,858,450 -10.22(-0.20%)
Aug 11, 2014 4947 4998 4915 4998 57,454,103 +54.39(+1.10%)
Aug 10, 2014 4925 4978 4921 4943 39,541,497 +18.06(+0.37%)
Aug 07, 2014 4916 4927 4896 4925 37,947,720 +8.91(+0.18%)
Aug 06, 2014 4957 4963 4913 4916 59,934,567 -46.49(-0.94%)
Aug 05, 2014 4979 4986 4950 4963 110,631,710 -21.55(-0.43%)
Aug 04, 2014 4991 5021 4968 4984 119,458,560 -8.25(-0.17%)
Aug 03, 2014 5053 5053 4990 4993 71,319,407 -62.43(-1.24%)
Jul 31, 2014 5006 5055 4976 5055 43,235,376 +85.93(+1.73%)
Jul 27, 2014 4969 4969 4969 0 +16.06(+0.32%)
Jul 24, 2014 4965 4972 4918 4953 69,766,089 -11.19(-0.23%)
Jul 23, 2014 4975 4986 4942 4964 58,835,070 -13.07(-0.26%)
Jul 22, 2014 4983 4990 4929 4977 96,281,217 -10.61(-0.21%)
Jul 21, 2014 4898 4988 4817 4988 142,198,476 +72.88(+1.48%)
Jul 20, 2014 5030 5039 4908 4915 184,526,092 -118.23(-2.35%)
Jul 17, 2014 4987 5034 4980 5033 137,848,123 +47.68(+0.96%)
Jul 16, 2014 4930 5003 4926 4986 164,895,854 +57.88(+1.17%)
Jul 15, 2014 4916 4948 4900 4928 196,555,312 +13.39(+0.27%)
Jul 14, 2014 4840 4914 4838 4914 265,481,055 +73.16(+1.51%)
Jul 13, 2014 4846 4865 4818 4841 110,110,307 -6.07(-0.13%)
Jul 10, 2014 4820 4863 4810 4847 140,713,208 +29.69(+0.62%)
Jul 09, 2014 4828 4839 4813 4817 65,626,539 -11.70(-0.24%)
Jul 08, 2014 4857 4863 4818 4829 99,010,316 -33.19(-0.68%)
Jul 07, 2014 4848 4872 4834 4862 217,361,335 +12.87(+0.27%)
Jul 06, 2014 4772 4850 4772 4849 266,665,199 +78.73(+1.65%)
Jul 03, 2014 4794 4818 4734 4771 353,172,881 -36.01(-0.75%)
Jul 02, 2014 4584 4807 4584 4807 509,452,006 +227.35(+4.96%)
Jul 01, 2014 4550 4600 4453 4579 294,884,925 +28.38(+0.62%)
Jun 30, 2014 4646 4651 4530 4551 190,812,280 -96.55(-2.08%)
Jun 29, 2014 4664 4674 4631 4648 65,704,971 -17.20(-0.37%)
Jun 26, 2014 4622 4716 4615 4665 129,968,842 +25.36(+0.55%)
Jun 25, 2014 4553 4697 4549 4639 292,077,488 +86.10(+1.89%)
Jun 24, 2014 4710 4710 4510 4553 220,593,349 -156.32(-3.32%)
Jun 23, 2014 4800 4804 4666 4710 149,743,513 -94.17(-1.96%)
Jun 22, 2014 4804 4876 4797 4804 109,961,892 +0.01(+0.00%)
Jun 19, 2014 4780 4878 4780 4804 157,044,708 +22.51(+0.47%)
Jun 18, 2014 4750 4812 4743 4781 163,940,680 +32.24(+0.68%)
Jun 17, 2014 4785 4792 4748 4749 167,422,882 -34.34(-0.72%)
Jun 16, 2014 4829 4842 4711 4783 188,935,602 -48.19(-1.00%)
Jun 15, 2014 4925 4925 4832 4832 172,133,726 -100.21(-2.03%)
Jun 12, 2014 4882 4935 4854 4932 245,141,874 +55.29(+1.13%)
Jun 11, 2014 4870 4929 4828 4876 236,079,137 +6.82(+0.14%)
Jun 10, 2014 4948 4955 4823 4870 196,826,280 -128.19(-2.56%)
Jun 08, 2014 5062 5066 4991 4998 143,801,402 -57.56(-1.14%)
Jun 05, 2014 5020 5076 5016 5055 103,725,616 +36.46(+0.73%)
Jun 04, 2014 5067 5074 5014 5019 140,271,554 -45.00(-0.89%)
Jun 03, 2014 5134 5172 5036 5064 243,106,464 -69.58(-1.36%)
Jun 02, 2014 5160 5198 5128 5134 215,941,990 -24.12(-0.47%)
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 Six Financial
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