ADVCCSE Advancing Stocks04/18/2019
LAST:

 129.0
CHANGE:
 8.00
OPEN:
98.0
HIGH:
131.0
ASK:
0.0
VOLUME:
72,191,600
CHANGE(%):
6.61
PREV:
121.0
LOW:
98.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/1998.0131.098.0129.072,191,6000
04/17/1984.0122.084.0121.075,474,7000
04/16/1987.0134.087.0128.060,199,1000
04/15/1980.0101.061.098.032,306,0000
04/12/1979.0123.079.0122.048,175,2000
04/11/1974.082.065.076.020,193,0000
04/10/1972.0114.072.0104.030,210,1000
04/09/1966.085.058.084.020,738,5000
04/08/1994.0105.092.0102.064,133,8000
04/05/1983.0137.078.0137.071,810,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
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
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