AADArdent Leisure Group09/27/16 16:10
LAST:

 2.780
CHANGE:
 0.01
OPEN:
2.780
HIGH:
2.800
ASK:
2.800
VOLUME:
1,015,439
CHANGE(%):
0.36
PREV:
2.790
LOW:
2.730
BID:
2.740
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/27/162.7802.8002.7302.7801,015,4390
09/26/162.8202.8502.7702.790829,4980
09/23/162.8102.8652.7902.8301,890,4690
09/22/162.7902.8302.7502.8101,953,9920
09/21/162.7302.8352.6702.8201,766,9620
09/20/162.6602.7302.6602.7201,885,5000
09/19/162.6402.6802.6102.660217,4490
09/16/162.6002.7102.5902.6702,121,9670
09/15/162.5902.5902.5502.5801,558,1340
09/14/162.5102.5602.4902.5301,477,3810
FUNDAMENTALS
Sector:
Industry:
52wk range:1.71 - 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
COMP5,302450.85
DJI18,2201250.69
SP5002,159130.59
DAX10,361-320.31
FTSE6,808-100.15
NI22516,6841390.84
CAC404,399-90.21
GLD1,33700.01
BDI1,200494.26
HSI23,5722541.09