ADNAcadian Timber Corp04/23/2018
LAST:

 19.25
CHANGE:
 0.09
OPEN:
19.15
HIGH:
19.25
ASK:
19.56
VOLUME:
8,280
CHANGE(%):
0.47
PREV:
19.16
LOW:
18.98
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/23/1819.1519.2518.9819.258,2800
04/20/1819.3119.3219.1519.1618,2830
04/19/1819.0519.3419.0519.346,4090
04/18/1819.1919.1918.9619.058,2980
04/17/1818.9119.1918.9119.198,7980
04/16/1819.0619.1018.9119.0412,8520
04/13/1819.2519.2519.1219.123,1110
04/12/1819.3219.3219.1319.191,8700
04/11/1819.3419.3519.1019.315,7470
04/10/1819.3219.3519.3219.353,4520
FUNDAMENTALS
Sector:
Industry:
52wk range:17.55 - 20.12
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 05, 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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,129-180.25
DJI24,449-140.06
SP5002,67000.01
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,324-211.57
BDI1,200494.26
HSI28,5943491.23