ADNAcadian Timber Corp10/20/2017
LAST:

 19.41
CHANGE:
 0.04
OPEN:
19.72
HIGH:
19.72
ASK:
19.60
VOLUME:
10,316
CHANGE(%):
0.21
PREV:
19.45
LOW:
19.41
BID:
19.40
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/20/1719.7219.7219.4119.4110,3160
10/19/1719.6319.7119.4519.456,4340
10/18/1720.0820.0819.6019.616,0210
10/17/1719.2220.1219.2219.9026,4520
10/16/1719.0419.1218.9919.124,3130
10/13/1719.0019.1518.9618.963,3360
10/12/1718.8519.0018.7019.007,2710
10/11/1719.1419.1418.9518.979,1690
10/10/1719.3519.3519.0019.009,5270
10/09/1719.2619.2619.2619.2600
FUNDAMENTALS
Sector:
Industry:
52wk range:16.82 - 20.12
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
COMP6,629240.36
DJI23,3291660.71
SP5002,575130.51
DAX13,028370.29
FTSE7,52410.01
NI22521,6972391.11
CAC405,385130.24
GLD1,279-90.73
BDI1,200494.26
HSI28,306-1810.64