ADVNNYSE Advancing Stocks08/14/2020
LAST:

 962.0
CHANGE:
 312.00
OPEN:
456.0
HIGH:
1180.0
ASK:
0.0
VOLUME:
1,762,517,000
CHANGE(%):
48.00
PREV:
650.0
LOW:
394.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/14/20456.01180.0394.0962.01,762,517,0000
08/13/20441.0972.0441.0650.01,122,599,0000
08/12/201672.01672.0960.01128.01,892,633,0000
08/11/201562.01562.0896.0975.02,348,997,0000
08/10/201454.01502.01353.01355.03,217,121,0000
08/07/20559.01266.0559.01265.02,145,463,0000
08/06/20809.01038.0662.0850.01,700,855,0000
08/05/201568.01568.01202.01335.03,201,112,0000
08/04/20968.01224.0801.01224.02,969,677,0000
08/03/201000.01239.0812.01178.02,725,977,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:2.00 - 1,848.00
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
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