ADVCCSE Advancing Stocks08/14/2020
LAST:

 146.0
CHANGE:
 0.00
OPEN:
79.0
HIGH:
147.0
ASK:
0.0
VOLUME:
51,188,600
CHANGE(%):
0.00
PREV:
146.0
LOW:
79.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/14/2079.0147.079.0146.051,188,6000
08/13/2078.0149.078.0146.043,904,0000
08/12/2086.0140.086.0140.025,726,4000
08/11/2076.0111.076.0110.022,525,3000
08/10/20100.0151.0100.0151.048,872,9000
08/07/2082.0157.082.0157.050,329,8000
08/06/2076.0136.076.0136.031,725,7000
08/05/2094.0138.094.0134.049,922,7000
08/04/20118.0195.0118.0195.087,905,4000
08/03/20164.0164.0164.0164.000
FUNDAMENTALS
Sector:
Industry:
52wk range:20.00 - 195.00
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
COMP11,019-230.21
DJI27,931340.12
SP5003,373-10.02
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,939-90.47
BDI1,200494.26
HSI30,063-2530.83