ADVDOTC Advancing Stocks05/25/2017
LAST:

 15.00
CHANGE:
 3.00
OPEN:
7.00
HIGH:
15.00
ASK:
0.00
VOLUME:
652,600
CHANGE(%):
16.67
PREV:
18.00
LOW:
6.00
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/25/177.0015.006.0015.00652,6000
05/24/175.0018.005.0018.00974,3000
05/23/173.0011.003.0010.00563,3000
05/22/177.0011.006.0011.00236,3000
05/19/174.0014.004.0013.00300,5000
05/18/174.0015.004.0015.00357,5000
05/17/171.0016.001.0016.00570,4000
05/16/174.0019.004.0019.001,217,7000
05/15/178.0018.007.0018.00481,6000
05/12/173.0013.003.0013.00404,8000
FUNDAMENTALS
Sector:
Industry:
52wk range:1.00 - 50.00
SYMBOL HISTORY
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
COMP6,204-10.02
DJI21,074-90.04
SP5002,41610.03
DAX12,601-200.16
FTSE7,550330.44
NI22519,687-1260.64
CAC405,334-30.06
GLD1,256-20.20
BDI1,200494.26
HSI25,63980.03