ADVQNASD Advancing Stocks04/20/2018
LAST:

 923.0
CHANGE:
 19.00
OPEN:
734.0
HIGH:
1141.0
ASK:
0.0
VOLUME:
445,863,300
CHANGE(%):
2.02
PREV:
942.0
LOW:
716.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/18734.01141.0716.0923.0445,863,3000
04/19/18817.01147.0817.0942.0452,416,5000
04/18/181214.01560.01151.01179.0978,570,2000
04/17/181559.01776.01504.01613.01,253,796,0000
04/16/181409.01646.01222.01528.0981,125,3000
04/13/181208.01208.0623.0894.0572,467,6000
04/12/181326.01638.01326.01539.01,345,064,0000
04/11/18549.01307.0549.01142.0835,202,4000
04/10/181667.01945.01598.01945.01,556,742,0000
04/09/181682.01735.01189.01191.01,203,196,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:189.00 - 1,962.00
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
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23