ADVXCAD Total Advancing Stocks08/17/2018
LAST:

 1,320
CHANGE:
 86.00
OPEN:
482
HIGH:
1,320
ASK:
0
VOLUME:
283,320,600
CHANGE(%):
6.12
PREV:
1,406
LOW:
482
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/17/184821,3204821,320283,320,6000
08/16/188141,4168141,406207,246,7000
08/15/18460854460854183,989,4000
08/14/186171,0686171,068194,406,5000
08/13/18526832526810114,811,9000
08/10/18406903406898125,650,0000
08/09/186121,3006121,300234,596,8000
08/08/185021,0975021,097198,558,8000
08/07/188461,1328461,124148,034,7000
08/06/181,2421,2421,2421,24200
FUNDAMENTALS
Sector:
Industry:
52wk range:140.00 - 1,828.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 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
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83