ADVAAMEX Advancing Stocks02/15/2019
LAST:

 130.0
CHANGE:
 48.00
OPEN:
100.0
HIGH:
153.0
ASK:
0.0
VOLUME:
66,241,600
CHANGE(%):
58.54
PREV:
82.0
LOW:
100.0
BID:
103.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/15/19100.0153.0100.0130.066,241,6000
02/14/1964.0115.064.082.039,805,5000
02/13/1986.0117.085.0112.036,158,0000
02/12/19102.0149.0102.0148.049,258,7000
02/11/1982.0129.082.0107.037,745,4000
02/08/1967.093.067.082.053,572,9000
02/07/1962.070.058.067.015,462,9000
02/06/1984.0107.084.0107.025,142,1000
02/05/1979.0107.079.086.033,795,2000
02/04/1979.0123.079.0122.031,115,1000
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
COMP7,472450.61
DJI25,8834441.74
SP5002,776301.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,31990.71
BDI1,200494.26
HSI30,063-2530.83