| Stock | ||
| Isramco | Price (85.61) Moves Below Moving Average of 86.13 | |
| DJ U.S. Health Care | Price (74.58) Rises Above Moving Average of 74.57 | |
| Jacobs Engineering Group Inc. | Price (45.85) Rises Above Moving Average of 45.76 | |
| SPDR High Yield Bond ETF | Price (39.45) Moves Below Moving Average of 39.46 | |
| Kennametal Inc. | Price (43.98) Rises Above Moving Average of 43.98 | |
| Kensey Nash Corp. | Price (22.78) Moves Below Moving Average of 23.04 | |
| Lmi Aerospace | Price (19.7) Rises Above Moving Average of 19.68 | |
| LubyS Inc. | Price (5.29) Moves Below Moving Average of 5.31 | |
| Lufkin Industries | Price (77.16) Rises Above Moving Average of 76.6 | |
| Southwest Airlines Company | Price (9.62) Rises Above Moving Average of 9.6 | |
| Merchants Bancshares | Price (29.05) Moves Below Moving Average of 29.08 | |
| Marchex | Price (4.57) Rises Above Moving Average of 4.54 | |
| Medtronic | Price (39.73) Rises Above Moving Average of 39.69 | |
| Nxp Semiconductors N.V. | Price (21.63) Moves Below Moving Average of 21.7 | |
| Openwave Systems Inc | Price (2.09) Moves Below Moving Average of 2.1 | |
| Opnext | Price (1.15) Moves Below Moving Average of 1.16 | |
| Overstock.Com | Price (6.96) Moves Below Moving Average of 6.97 | |
| Provident New York Bancorp | Price (8.44) Moves Below Moving Average of 8.47 | |
| High Yield Equity Dividend Achievers | Price (9.33) Rises Above Moving Average of 9.32 | |
| Procter & Gamble Company | Price (63.88) Rises Above Moving Average of 63.84 | |
| Preferred Portfolio | Price (14.24) Moves Below Moving Average of 14.25 | |
| 1-30 Treasury Ladder Portfolio | Price (32.08) Rises Above Moving Average of 32.06 | |
| Penson Worldwide | Price (1.5) Rises Above Moving Average of 1.5 | |
| Pozen | Price (4.42) Moves Below Moving Average of 4.43 | |
| Deltek | Price (10.14) Moves Below Moving Average of 10.28 | |
| Penns Woods Bancorp | Price (39.65) Moves Below Moving Average of 39.87 | |
| Praxair | Price (107.16) Rises Above Moving Average of 107.15 | |
| Powershares S&P 500 Low Volatil | Price (25.87) Rises Above Moving Average of 25.86 | |
| Ultrashort Real Estate | Price (31.89) Moves Below Moving Average of 31.9 | |
| Ultrashort 20+ Year Treasury | Price (19.11) Rises Above Moving Average of 19.06 | |
| Texas Capital Bancshares | Price (32.37) Moves Below Moving Average of 32.41 | |
| Tompkinstrustco | Price (40.93) Moves Below Moving Average of 40.94 | |
| Direxion 30-Yr Treasury Bear 3X Shrs | Price (73.73) Rises Above Moving Average of 73.53 | |
| Take-Two Interactive Software | Price (15.8) Rises Above Moving Average of 15.77 | |
| Direxion 10-Yr Treasury Bull 3X Shrs | Price (77.44) Moves Below Moving Average of 77.47 | |
| Union First Market Bankshares Corp. | Price (14.09) Moves Below Moving Average of 14.14 | |
| DB Usd Index Bearish | Price (27.31) Rises Above Moving Average of 27.29 | |
| United Natural Foods | Price (45.21) Moves Below Moving Average of 45.27 | |
| Usa Truck | Price (8.5) Moves Below Moving Average of 8.57 | |
| United Stationers Inc. | Price (33.58) Moves Below Moving Average of 33.66 |
ADAM SANDLER Accused Of Doing The “Dine And Dash” At Italian Restaurant LEVINE PRODUCING SITCOM LEVINE SUES OVER BAND HERO GAME 2011-Jul-31 Engagement of ADAM RICH & NAOMI PFEIFFER Kompania Thorina D?bowej Tarczy New Comics for the week of 7/20/2011 Big Brother 13: ADAM Interview [VIDEO] Sharks players and coach frustrated after 3-0 shutout loss to Buffalo Sabres, team meeting and verbal challenge by Ryane Clowe not enough to inspire a strong start
A.D.A.M. Inc is traded on the NSD (NASDAQ) using the symbol ADAM Industry: INTERNET - Internet Information Providers Sub Industry Specific Industry The historical high for ADAM was 26.75 on the 20th of May 1999. It has been 4623 days since the historical high price. The lowest price was 0.33 on the 11th of December 2002. It has been 3322 days since that low price. The largest volume day was the 20th of May 1999 when 6,330,200 shares were traded. It has been 4623 days since that big volume day. The lowest volume day was the 23rd of October 1996 when only 0 shares changed hands. That was 5562 days ago. Seasonality Analysis of ADAM Historical data for ADAM A.D.A.M. Inc at ValueWiki No Pattern Matches for ADAM Experimental Head and Shoulders chart patterns identified today Experimental Inverted Head and Shoulders chart patterns identified today Stocks with Positive Correlation to ADAM Stocks with Negative Correlation to ADAM Closing Prices over the past 15 trading daysDate Open High Low Close 2011-02-07 7.52 7.64 7.47 7.60 363900 2011-02-04 7.29 7.45 7.28 7.45 145500 2011-02-03 7.33 7.33 7.09 7.31 21800 2011-02-02 7.17 7.32 7.12 7.32 37800 2011-02-01 6.97 7.20 6.84 7.16 50700 2011-01-31 6.95 7.01 6.57 6.99 24500 2011-01-28 7.26 7.26 6.89 6.94 32600 2011-01-27 7.25 7.25 7.16 7.20 8000 2011-01-26 7.10 7.25 6.99 7.23 19700 2011-01-25 6.94 7.10 6.94 7.07 21400 2011-01-24 7.08 7.08 6.84 6.98 86100 2011-01-21 7.33 7.33 7.09 7.09 23600 2011-01-20 7.58 7.58 7.10 7.29 56500 2011-01-19 7.63 7.64 7.44 7.52 43300 2011-01-18 7.64 7.77 7.48 7.63 63000 Previous symbol is ADALF Next symbol is ADANIENT |