ADVCCSE Advancing Stocks09/20/2019
LAST:

 89.00
CHANGE:
 15.00
OPEN:
53.00
HIGH:
91.00
ASK:
0.00
VOLUME:
13,273,800
CHANGE(%):
14.42
PREV:
104.00
LOW:
53.00
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/20/1953.0091.0053.0089.0013,273,8000
09/19/1956.00108.0056.00104.0029,124,1000
09/18/1966.00101.0066.0098.0016,152,2000
09/17/1946.0089.0046.0083.0017,434,2000
09/16/1962.00121.0062.00120.0023,670,7000
09/13/1960.00104.0060.00101.0021,353,7000
09/12/1949.0087.0049.0087.0016,337,1000
09/11/1961.0090.0061.0086.0020,675,6000
09/10/1961.00104.0061.00100.0016,470,3000
09/09/1970.0093.0070.0080.0015,779,2000
FUNDAMENTALS
Sector:
Industry:
52wk range:17.00 - 160.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 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
COMP8,118-650.80
DJI26,935-1600.59
SP5002,992-150.49
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,508181.19
BDI1,200494.26
HSI30,063-2530.83