ADVCCSE Advancing Stocks12/14/18 10:36
LAST:

 74.00
CHANGE:
 14.00
OPEN:
56.00
HIGH:
74.00
ASK:
0.00
VOLUME:
2,787,000
CHANGE(%):
15.91
PREV:
88.00
LOW:
56.00
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/14/1856.0074.0056.0074.002,787,0000
12/13/1830.0088.0030.0088.0024,311,5000
12/12/1857.00101.0057.0097.0041,581,0000
12/11/1854.00102.0054.00102.0029,773,1000
12/10/1883.0091.0070.0091.0025,227,7000
12/07/1851.00132.0051.00130.0061,975,9000
12/06/1825.00126.0025.00121.0077,224,1000
12/05/1832.0077.0032.0072.0015,106,9000
12/04/1850.0063.0043.0061.0011,573,7000
12/03/1884.0088.0072.0080.0012,369,4000
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
COMP7,070-280.39
DJI24,597700.29
SP5002,651-10.02
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,242-30.21
BDI1,200494.26
HSI30,063-2530.83