ADVNNYSE Advancing Stocks12/14/2018
LAST:

 376.0
CHANGE:
 321.00
OPEN:
221.0
HIGH:
914.0
ASK:
0.0
VOLUME:
760,604,300
CHANGE(%):
46.05
PREV:
697.0
LOW:
221.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/14/18221.0914.0221.0376.0760,604,3000
12/13/18989.01144.0612.0697.01,577,470,0000
12/12/181601.01789.01391.01392.02,640,996,0000
12/11/181388.01712.0652.0855.01,545,969,0000
12/10/18801.0801.0193.0585.01,033,830,0000
12/07/18959.01396.0382.0440.0758,057,0000
12/06/18130.0841.0130.0841.01,760,199,8000
12/05/18158.0158.0158.0158.000
12/04/18745.0745.0157.0158.0256,052,8000
12/03/181657.01657.01110.01487.03,104,927,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:92.00 - 1,838.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 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
COMP6,911-1602.26
DJI24,101-4972.02
SP5002,600-511.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,241-40.29
BDI1,200494.26
HSI30,063-2530.83