AVDNNYSE Advances Declines Volume Difference08/07/2018
LAST:

 33,970
CHANGE:
 944.45
OPEN:
3,081
HIGH:
46,353
ASK:
0
VOLUME:
0
CHANGE(%):
2.71
PREV:
34,915
LOW:
3,081
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/07/183,08146,3533,08133,97000
08/06/18-2,85936,586-3,74134,91500
08/03/1850288,16250288,16200
08/02/1827,63227,63227,63227,63200
08/01/1827,63227,63227,63227,63200
07/31/1827,63227,63227,63227,63200
07/30/182,36439,7692,36427,63200
07/27/186924,044-5412,16900
07/26/18-19343,885-19343,88500
07/25/1836,28736,28736,28736,28700
FUNDAMENTALS
Sector:
Industry:
52wk range:-59,678.45 - 247,498.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from May 12, 2010
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