ADVAAMEX Advancing Stocks12/14/2018
LAST:

 67.00
CHANGE:
 19.00
OPEN:
59.00
HIGH:
85.00
ASK:
0.00
VOLUME:
9,579,300
CHANGE(%):
22.09
PREV:
86.00
LOW:
59.00
BID:
103.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/14/1859.0085.0059.0067.009,579,3000
12/13/1848.0092.0048.0086.0023,982,4000
12/12/1899.00149.0099.00128.0069,793,9000
12/11/1866.00109.0066.0071.0019,909,8000
12/10/1879.0092.0069.0076.0015,001,5000
12/07/1858.00131.0058.0099.0039,073,6000
12/06/1832.0081.0032.0061.0027,389,0000
12/05/1851.0051.0051.0051.0000
12/04/1891.0099.0048.0051.0025,464,7000
12/03/18149.00149.00128.00133.0056,337,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:21.00 - 159.00
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
COMP6,911-1602.26
DJI24,101-4972.02
SP5002,600-511.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,241-40.29
BDI1,200494.26
HSI30,063-2530.83