ADNAcadian Timber Corp02/17/2017
LAST:

 17.74
CHANGE:
 0.06
OPEN:
18.03
HIGH:
18.03
ASK:
17.75
VOLUME:
31,863
CHANGE(%):
0.34
PREV:
17.80
LOW:
17.70
BID:
17.72
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/17/1718.0318.0317.7017.7431,8630
02/16/1717.7417.8217.6117.8016,5240
02/15/1717.5017.7217.3017.5914,4390
02/14/1717.8817.9017.3917.4912,2010
02/13/1717.3217.8317.3217.789,9190
02/10/1717.6917.7517.6917.7510,2440
02/09/1717.7217.7517.7017.7510,5220
02/08/1717.6917.7517.6917.753,0560
02/07/1717.7517.7517.5017.577,1340
02/06/1717.6817.7517.6817.715,2530
FUNDAMENTALS
Sector:
Industry:
52wk range:15.70 - 20.20
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
COMP5,839240.41
DJI20,62440.02
SP5002,35140.17
DAX11,75700.00
FTSE7,300220.30
NI22519,262270.14
CAC404,868-320.65
GLD1,235-40.35
BDI1,200494.26
HSI24,112780.33