AADArdent Leisure Group03/01/17 16:10
LAST:

 1.555
CHANGE:
 0.08
OPEN:
1.650
HIGH:
1.650
ASK:
1.560
VOLUME:
13,813,139
CHANGE(%):
4.89
PREV:
1.635
LOW:
1.515
BID:
1.540
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/01/171.6501.6501.5151.55513,813,1390
02/28/171.6301.6651.5901.6355,857,6010
02/27/171.6501.6501.5951.6157,291,4020
02/24/171.7101.7151.5551.65015,403,0030
02/23/172.1702.1701.6251.69041,663,9400
02/22/172.1702.1702.1452.1601,401,9080
02/21/172.1802.1802.1402.1501,161,7200
02/20/172.1902.1902.1502.180862,6400
02/17/172.2102.2202.1102.1901,632,1040
02/16/172.2202.2302.1902.210854,1180
FUNDAMENTALS
Sector:
Industry:
52wk range:1.56 - 2.97
SYMBOL HISTORY
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
COMP5,899741.26
DJI21,1303171.52
SP5002,397331.40
DAX12,0672331.97
FTSE7,3831191.64
NI22519,3942751.44
CAC404,9611022.10
GLD1,254-50.36
BDI1,200494.26
HSI23,776360.15