ADVNNYSE Advancing Stocks08/16/2018
LAST:

 1,560		CHANGE:
 1066.00		OPEN:
1,572		HIGH:
1,729		ASK:
0		VOLUME:
2,304,815,000
CHANGE(%):
215.79		PREV:
494		LOW:
1,559		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/181,5721,7291,5591,5602,304,815,0000
08/15/18355512297494814,989,5000
08/14/181,5541,6831,4591,5242,106,486,0000
08/13/188601,023385557683,318,3000
08/10/18304811304575823,697,9000
08/09/181,0911,3229911,0031,270,856,0000
08/08/187739865778741,178,012,0000
08/07/181,3001,3421,0831,0831,694,855,0000
08/06/187751,3017751,1791,558,819,4000
08/03/181,2101,2359421,1131,909,466,0000
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,807320.42
DJI25,5593961.58
SP5002,841220.79
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,174-201.64
BDI1,200494.26
HSI30,063-2530.83