|
|
 ADPT - ADAPTEC INC (NASDAQ) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 3.16 | 3.23 | 3.10 | 3.16 | -0.03 | 521400 | -0.94
% |
| 11/19/09 | 3.23 | 3.25 | 3.18 | 3.19 | -0.07 | 915600 | -2.15
% | | 11/18/09 | 3.26 | 3.28 | 3.23 | 3.26 | -0.01 | 472300 | -0.31
% | | 11/17/09 | 3.28 | 3.30 | 3.25 | 3.27 | -0.03 | 442200 | -0.91
% | | 11/16/09 | 3.28 | 3.31 | 3.27 | 3.30 | +0.05 | 620800 | +1.54
% |
| Earnings: | 10/29/09 | 07/30/09 | 05/07/09 | 01/28/09 | | -0.01
| 0.00
| 0.01
| 0.00
|
Price Earnings Ratio: 79.00
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 3.31 | on 11/16/09 | 3.10 | on 11/20/09 | -4.24% | since 11/16/09
| | 20-Days | 3.39 | on 11/05/09 | 3.10 | on 11/20/09 | -2.17% | since 10/26/09
| | 65-Days | 3.39 | on 11/05/09 | 2.88 | on 09/02/09 | +3.95% | since 08/24/09
| | 100-Days | 3.39 | on 11/05/09 | 2.25 | on 07/17/09 | +17.47% | since 07/06/09
| | 260-Days | 3.71 | on 12/23/08 | 2.20 | on 03/03/09 | +14.49% | since 11/24/08
| | Year to Date | 3.61 | on 01/13/09 | 2.20 | on 03/03/09 | -5.39% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 1 time(s) | -4.53
% | 5 time(s) | +1.94% | | 20-Days | 5 time(s) | -6.78
% | 3 time(s) | +1.94% | | 65-Days | 10 time(s) | -6.78
% | 5 time(s) | +9.72% | | 100-Days | 19 time(s) | -6.78
% | 6 time(s) | +40.44% | | 260-Days | 9 time(s) | -14.82
% | 12 time(s) | +43.64% | | Year to Date | 7 time(s) | -12.47
% | 17 time(s) | +43.64% |
| |
