ADVCCSE Advancing Stocks11/18/2019
LAST:

 75.00
CHANGE:
 24.00
OPEN:
76.00
HIGH:
76.00
ASK:
0.00
VOLUME:
13,514,200
CHANGE(%):
24.24
PREV:
99.00
LOW:
60.00
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/18/1976.0076.0060.0075.0013,514,2000
11/15/1947.00106.0047.0099.0019,496,0000
11/14/1935.0079.0033.0078.009,960,1000
11/13/1954.0082.0054.0080.0013,841,0000
11/12/1964.00105.0064.00101.0013,869,0000
11/11/1967.0082.0060.0082.0010,178,8000
11/08/1967.00146.0067.00146.0022,239,4000
11/07/1967.00124.0067.00122.0019,968,3000
11/06/1960.00104.0060.00100.0013,526,3000
11/05/1948.0088.0048.0081.0010,726,2000
FUNDAMENTALS
Sector:
Industry:
52wk range:18.00 - 160.00
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
COMP8,55090.11
DJI28,036310.11
SP5003,12220.05
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,47230.24
BDI1,200494.26
HSI30,063-2530.83