ADVCCSE Advancing Stocks06/30/25 16:58
LAST:

 134.0		CHANGE:
 6.00		OPEN:
82.0		HIGH:
136.0		ASK:
0.0		VOLUME:
24,914,098
CHANGE(%):
4.69		PREV:
128.0		LOW:
82.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/30/2582.0136.082.0134.017,477,6000
06/27/2565.0128.065.0128.028,606,8000
06/26/2572.0142.072.0137.013,916,7000
06/25/2567.0118.067.0118.021,180,4000
06/24/2580.0134.080.0134.025,878,7000
06/23/2558.0109.058.0108.022,698,4000
06/20/2571.0126.071.0126.021,114,2000
06/19/2561.0104.059.0104.021,945,6000
06/18/2571.0143.071.0139.014,043,5000
06/17/2564.0108.064.0105.09,548,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:14.00 - 215.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,910-1240.51
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,072-2120.87