Historical Prices for NASDAQ, ADVNA

ADVNA

ADVANTA CORP

11/17/09 17:35

LAST: 0.0700	CHANGE: 0.01	OPEN: 0.0900	HIGH: 0.0900	ASK: 80.4800	VOLUME: 241,317
LAST: 0.0700	CHANGE(%): 12.50	PREV: 0.0800	LOW: 0.0600	BID: 16.3100	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/17/09	0.0900	0.0900	0.0600	0.0700	241,300
11/16/09	0.0800	0.0900	0.0700	0.0800	268,900
11/13/09	0.0700	0.1000	0.0700	0.0700	617,500
11/12/09	0.1100	0.1200	0.0900	0.0900	513,400
11/11/09	0.1300	0.1400	0.1000	0.1000	651,400
11/10/09	0.0800	0.1400	0.0800	0.1000	2,076,500
11/09/09	0.2300	0.2300	0.0700	0.0700	2,567,400
11/06/09	0.3100	0.3500	0.3100	0.3300	34,200
11/05/09	0.3000	0.3300	0.3000	0.3200	29,600
11/04/09	0.2900	0.3100	0.2900	0.3100	44,000
11/03/09	0.2500	0.2900	0.2500	0.2900	78,800
11/02/09	0.3500	0.3500	0.2600	0.2800	113,200
10/30/09	0.3600	0.3600	0.3400	0.3600	13,700
10/29/09	0.3700	0.3700	0.3600	0.3600	19,100
10/28/09	0.3600	0.3700	0.3600	0.3700	9,100
10/27/09	0.3800	0.3800	0.3300	0.3600	33,400
10/26/09	0.4000	0.4000	0.3700	0.3700	18,500
10/23/09	0.3800	0.3800	0.3700	0.3700	28,300
10/22/09	0.3700	0.4200	0.3600	0.3800	55,100
10/21/09	0.4300	0.4300	0.3700	0.3800	119,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist