ADTADT Inc08/07/20 09:58
LAST:

 12.06		CHANGE:
 0.04		OPEN:
11.94		HIGH:
12.11		ASK:
41.90		VOLUME:
639,178
CHANGE(%):
0.33		PREV:
12.02		LOW:
11.81		BID:
41.86		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/07/2011.9412.1111.8112.06639,1780
08/06/2011.8012.2311.5112.0210,136,9000
08/05/2012.6713.1312.3612.7811,184,0000
08/04/2013.4813.8212.5612.7723,151,9000
08/03/2013.9017.2113.1713.48187,404,9000
07/31/208.659.168.568.613,770,4000
07/30/208.308.688.228.651,503,9000
07/29/207.998.527.988.444,003,0000
07/28/207.938.017.897.911,256,5000
07/27/207.968.037.848.00966,4000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:1.7
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:3.41 - 17.21
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
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:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
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
COMP11,1081101.00
DJI27,3871850.68
SP5003,349210.64
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD2,063251.25
BDI1,200494.26
HSI30,063-2530.83