published_date
stringlengths 10
10
| open
float64 39
5.7k
| high
float64 0
5.76k
| low
float64 0
5.57k
| close
float64 0
5.67k
| Company Name
stringclasses 124
values |
|---|---|---|---|---|---|
2010-09-16
| 117
| 122
| 116
| 120
|
ADBL
|
2010-09-19
| 120
| 120
| 116
| 118
|
ADBL
|
2010-09-20
| 118
| 119
| 116
| 118
|
ADBL
|
2010-09-21
| 118
| 118
| 115
| 116
|
ADBL
|
2010-09-23
| 116
| 120
| 117
| 120
|
ADBL
|
2010-09-26
| 120
| 122
| 117
| 121
|
ADBL
|
2010-09-27
| 121
| 122
| 116
| 119
|
ADBL
|
2010-09-28
| 119
| 120
| 119
| 119
|
ADBL
|
2010-09-29
| 119
| 120
| 117
| 119
|
ADBL
|
2010-09-30
| 119
| 120
| 117
| 119
|
ADBL
|
2010-10-03
| 119
| 121
| 117
| 119
|
ADBL
|
2010-10-04
| 119
| 123
| 119
| 123
|
ADBL
|
2010-10-05
| 123
| 130
| 121
| 130
|
ADBL
|
2010-10-06
| 130
| 130
| 124
| 126
|
ADBL
|
2010-10-07
| 126
| 134
| 126
| 132
|
ADBL
|
2010-10-10
| 132
| 136
| 132
| 135
|
ADBL
|
2010-10-11
| 135
| 135
| 129
| 130
|
ADBL
|
2010-10-12
| 130
| 133
| 129
| 133
|
ADBL
|
2010-10-13
| 133
| 135
| 133
| 134
|
ADBL
|
2010-10-21
| 134
| 134
| 131
| 134
|
ADBL
|
2010-10-24
| 134
| 135
| 130
| 134
|
ADBL
|
2010-10-25
| 134
| 137
| 132
| 136
|
ADBL
|
2010-10-26
| 136
| 138
| 134
| 135
|
ADBL
|
2010-10-27
| 135
| 135
| 132
| 135
|
ADBL
|
2010-10-28
| 135
| 148
| 135
| 145
|
ADBL
|
2010-10-31
| 145
| 149
| 138
| 145
|
ADBL
|
2010-11-01
| 145
| 147
| 141
| 146
|
ADBL
|
2010-11-02
| 146
| 147
| 142
| 145
|
ADBL
|
2010-11-03
| 145
| 151
| 146
| 149
|
ADBL
|
2010-11-04
| 149
| 154
| 147
| 153
|
ADBL
|
2010-11-09
| 153
| 159
| 148
| 159
|
ADBL
|
2010-11-10
| 159
| 167
| 151
| 161
|
ADBL
|
2010-11-11
| 161
| 169
| 160
| 166
|
ADBL
|
2010-11-14
| 166
| 172
| 162
| 163
|
ADBL
|
2010-11-15
| 163
| 162
| 158
| 160
|
ADBL
|
2010-11-16
| 160
| 164
| 159
| 162
|
ADBL
|
2010-11-18
| 162
| 165
| 160
| 161
|
ADBL
|
2010-11-21
| 161
| 164
| 160
| 162
|
ADBL
|
2010-11-22
| 162
| 165
| 158
| 162
|
ADBL
|
2010-11-23
| 162
| 166
| 160
| 163
|
ADBL
|
2010-11-24
| 163
| 166
| 161
| 165
|
ADBL
|
2010-11-25
| 165
| 171
| 160
| 171
|
ADBL
|
2010-11-28
| 171
| 168
| 160
| 160
|
ADBL
|
2010-11-29
| 160
| 163
| 155
| 156
|
ADBL
|
2010-11-30
| 156
| 160
| 153
| 155
|
ADBL
|
2010-12-01
| 155
| 157
| 148
| 152
|
ADBL
|
2010-12-02
| 152
| 157
| 144
| 144
|
ADBL
|
2010-12-05
| 144
| 144
| 138
| 138
|
ADBL
|
2010-12-06
| 138
| 145
| 138
| 145
|
ADBL
|
2010-12-07
| 145
| 143
| 131
| 138
|
ADBL
|
2010-12-08
| 138
| 136
| 133
| 135
|
ADBL
|
2010-12-09
| 135
| 139
| 133
| 137
|
ADBL
|
2010-12-12
| 137
| 138
| 132
| 137
|
ADBL
|
2010-12-13
| 137
| 137
| 134
| 137
|
ADBL
|
2010-12-14
| 137
| 139
| 137
| 137
|
ADBL
|
2010-12-15
| 137
| 137
| 133
| 134
|
ADBL
|
2010-12-16
| 134
| 136
| 132
| 136
|
ADBL
|
2010-12-19
| 136
| 136
| 131
| 136
|
ADBL
|
2010-12-20
| 136
| 138
| 134
| 134
|
ADBL
|
2010-12-22
| 134
| 136
| 133
| 134
|
ADBL
|
2010-12-23
| 134
| 137
| 134
| 135
|
ADBL
|
2010-12-26
| 135
| 140
| 135
| 140
|
ADBL
|
2010-12-27
| 140
| 142
| 138
| 140
|
ADBL
|
2010-12-28
| 140
| 142
| 139
| 142
|
ADBL
|
2010-12-29
| 142
| 144
| 142
| 143
|
ADBL
|
2011-01-02
| 143
| 145
| 134
| 136
|
ADBL
|
2011-01-03
| 136
| 140
| 135
| 137
|
ADBL
|
2011-01-03
| 137
| 131
| 124
| 131
|
ADBL
|
2011-01-04
| 131
| 139
| 133
| 139
|
ADBL
|
2011-01-05
| 139
| 140
| 132
| 132
|
ADBL
|
2011-01-06
| 132
| 140
| 132
| 140
|
ADBL
|
2011-01-09
| 140
| 140
| 136
| 139
|
ADBL
|
2011-01-10
| 139
| 142
| 137
| 141
|
ADBL
|
2011-01-11
| 141
| 142
| 136
| 142
|
ADBL
|
2011-01-12
| 142
| 141
| 139
| 141
|
ADBL
|
2011-01-13
| 141
| 140
| 138
| 138
|
ADBL
|
2011-01-16
| 138
| 140
| 134
| 136
|
ADBL
|
2011-01-17
| 136
| 136
| 132
| 135
|
ADBL
|
2011-01-18
| 135
| 137
| 132
| 135
|
ADBL
|
2011-01-19
| 135
| 137
| 133
| 135
|
ADBL
|
2011-01-20
| 135
| 135
| 133
| 135
|
ADBL
|
2011-01-23
| 135
| 137
| 134
| 137
|
ADBL
|
2011-01-24
| 137
| 143
| 137
| 143
|
ADBL
|
2011-01-31
| 143
| 143
| 143
| 143
|
ADBL
|
2011-02-01
| 143
| 143
| 138
| 141
|
ADBL
|
2011-02-02
| 141
| 143
| 135
| 137
|
ADBL
|
2011-02-03
| 137
| 140
| 137
| 140
|
ADBL
|
2011-02-06
| 140
| 147
| 138
| 139
|
ADBL
|
2011-02-07
| 139
| 142
| 139
| 141
|
ADBL
|
2011-02-08
| 141
| 144
| 141
| 143
|
ADBL
|
2011-02-09
| 143
| 145
| 140
| 145
|
ADBL
|
2011-02-10
| 145
| 146
| 142
| 142
|
ADBL
|
2011-02-13
| 142
| 142
| 137
| 138
|
ADBL
|
2011-02-14
| 138
| 141
| 135
| 138
|
ADBL
|
2011-02-15
| 138
| 139
| 138
| 138
|
ADBL
|
2011-02-16
| 138
| 141
| 136
| 139
|
ADBL
|
2011-02-17
| 139
| 140
| 136
| 139
|
ADBL
|
2011-02-20
| 139
| 139
| 138
| 139
|
ADBL
|
2011-02-21
| 139
| 139
| 135
| 135
|
ADBL
|
2011-02-22
| 135
| 137
| 133
| 133
|
ADBL
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 3