ADVQNASD Advancing Stocks04/18/2019
LAST:

 1,194
CHANGE:
 344.00
OPEN:
879
HIGH:
1,202
ASK:
0
VOLUME:
953,143,200
CHANGE(%):
40.47
PREV:
850
LOW:
725
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/198791,2027251,194953,143,2000
04/17/191,2271,227777850929,232,6000
04/16/191,4811,4961,2631,3621,220,306,0000
04/15/191,2841,284736911622,102,9000
04/12/191,6351,6351,2591,3361,129,866,0000
04/11/191,1381,2501,0331,110782,104,3000
04/10/191,3741,7601,3311,7141,316,397,0000
04/09/19569912569625545,752,2000
04/08/197351,1626481,1491,147,972,0000
04/05/191,3701,7291,3701,7121,436,570,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:8.00 - 2,246.00
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
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83