ADVAAMEX Advancing Stocks08/16/2018
LAST:

 123.0
CHANGE:
 63.00
OPEN:
95.0
HIGH:
136.0
ASK:
0.0
VOLUME:
57,043,300
CHANGE(%):
105.00
PREV:
60.0
LOW:
95.0
BID:
103.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/1895.0136.095.0123.057,043,3000
08/15/1852.060.040.060.023,220,2000
08/14/1889.0117.089.0108.032,407,5000
08/13/1877.083.063.063.030,165,2000
08/10/1862.095.062.082.055,394,1000
08/09/1876.0118.076.0105.036,549,1000
08/08/1858.097.058.096.037,904,7000
08/07/1892.0108.074.082.015,209,3000
08/06/1888.0128.088.0112.042,352,5000
08/03/1890.0112.078.079.034,631,4000
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,807320.42
DJI25,5593961.58
SP5002,841220.79
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,174-201.64
BDI1,200494.26
HSI30,063-2530.83