ADVAAMEX Advancing Stocks04/18/2019
LAST:

 107.0
CHANGE:
 34.00
OPEN:
76.0
HIGH:
110.0
ASK:
0.0
VOLUME:
21,016,100
CHANGE(%):
46.58
PREV:
73.0
LOW:
76.0
BID:
103.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/1976.0110.076.0107.021,016,1000
04/17/1981.093.072.073.071,545,7000
04/16/1982.0103.082.093.033,800,8000
04/15/1983.088.066.078.035,782,9000
04/12/1995.0112.090.0100.035,744,5000
04/11/1954.091.054.077.017,689,8000
04/10/1976.0121.076.097.048,174,6000
04/09/1980.0104.077.088.0120,846,3000
04/08/1999.0115.093.0104.071,037,4000
04/05/1982.0126.082.0118.051,405,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:29.00 - 186.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83