ADVAAMEX Advancing Stocks08/07/2020
LAST:

 87.00
CHANGE:
 18.00
OPEN:
63.00
HIGH:
89.00
ASK:
0.00
VOLUME:
74,522,800
CHANGE(%):
26.09
PREV:
69.00
LOW:
57.00
BID:
103.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/07/2063.0089.0057.0087.0074,522,8000
08/06/2088.0088.0058.0069.00124,946,1000
08/05/20112.00121.0097.00115.00153,349,7000
08/04/2069.00135.0069.00133.00159,317,2000
08/03/20105.00124.0091.00122.00169,062,5000
07/31/2089.00102.0070.0083.00170,278,1000
07/30/2037.0076.0035.0069.0098,463,8000
07/29/2087.00106.0066.0097.00107,427,0000
07/28/2051.0077.0051.0066.00138,453,3000
07/27/20104.00121.00104.00114.00246,926,7000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:7.00 - 167.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
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
COMP11,011-970.87
DJI27,433470.17
SP5003,35120.06
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD2,014-291.42
BDI1,200494.26
HSI30,063-2530.83