ADPADP08/21/2017
LAST:

 144.5
CHANGE:
 0.35
OPEN:
143.8
HIGH:
144.5
ASK:
102.5
VOLUME:
26,140
CHANGE(%):
0.24
PREV:
144.1
LOW:
143.5
BID:
100.9
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/21/17143.8144.5143.5144.526,1400
08/18/17144.1144.2141.8144.141,9200
08/17/17145.2145.8144.2144.754,9280
08/16/17144.6145.7144.4145.225,2360
08/15/17144.1144.8143.1144.031,6360
08/14/17142.3144.4142.3143.935,5430
08/11/17143.5143.6141.0142.050,0790
08/10/17145.6145.7142.8143.865,4320
08/09/17146.8147.1144.2145.645,0590
08/08/17147.3147.7146.4147.238,6650
FUNDAMENTALS
Sector:
Industry:
52wk range:83.50 - 150.05
SYMBOL HISTORY
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
COMP6,213-30.05
DJI21,704290.13
SP5002,42830.12
DAX12,066-990.82
FTSE7,319-50.07
NI22519,407130.07
CAC405,088-270.52
GLD1,29270.57
BDI1,200494.26
HSI27,4352811.03