ADVCCSE Advancing Stocks08/07/2020
LAST:

 157.0
CHANGE:
 21.00
OPEN:
82.0
HIGH:
157.0
ASK:
0.0
VOLUME:
50,329,800
CHANGE(%):
15.44
PREV:
136.0
LOW:
82.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/07/2082.0157.082.0157.050,329,8000
08/06/2076.0136.076.0136.031,725,7000
08/05/2094.0138.094.0134.049,922,7000
08/04/20118.0195.0118.0195.087,905,4000
08/03/20164.0164.0164.0164.000
07/31/2083.0164.083.0164.067,214,9000
07/30/2053.0146.053.0143.068,121,0000
07/29/2087.0144.087.0144.043,700,4000
07/28/2072.0125.072.0121.020,591,8000
07/27/20104.0165.0104.0164.061,582,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:20.00 - 195.00
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
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