ADNAcadian Timber Corp06/19/2018
LAST:

 19.75
CHANGE:
 0.01
OPEN:
19.71
HIGH:
19.77
ASK:
19.56
VOLUME:
7,145
CHANGE(%):
0.05
PREV:
19.76
LOW:
19.70
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/19/1819.7119.7719.7019.757,1450
06/18/1819.6519.7619.6319.764,4900
06/15/1819.6619.6819.6219.663,3880
06/14/1819.5419.6519.5419.655,4930
06/13/1819.5219.6319.5019.627,2050
06/12/1819.5219.5419.5219.541,6630
06/11/1819.7219.7219.5319.569,3010
06/08/1819.7419.7419.7019.702,6000
06/07/1819.7019.7919.6919.773,1560
06/06/1819.8019.8319.7219.725,8090
FUNDAMENTALS
Sector:
Industry:
52wk range:18.05 - 20.24
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
COMP7,726-210.28
DJI24,700-2871.15
SP5002,763-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,274-40.29
BDI1,200494.26
HSI30,063-2530.83