AADArdent Leisure Group08/18/17 16:10
LAST:

 2.030
CHANGE:
 0.01
OPEN:
2.010
HIGH:
2.030
ASK:
2.030
VOLUME:
1,116,601
CHANGE(%):
0.50
PREV:
2.020
LOW:
2.000
BID:
2.010
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/18/172.0102.0302.0002.0301,116,6010
08/17/172.0502.0502.0152.0201,993,2790
08/16/172.0402.0502.0302.040981,1650
08/15/172.0502.0602.0352.0501,038,5410
08/14/172.0502.0702.0402.0501,365,2540
08/11/172.0402.0501.9952.0401,677,1540
08/10/172.0102.0301.9502.0301,687,7680
08/09/172.0302.0502.0152.0201,040,8240
08/08/172.0602.0752.0302.0401,260,7300
08/07/172.0502.0702.0502.0602,157,9580
FUNDAMENTALS
Sector:
Industry:
52wk range:1.52 - 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
COMP6,217-50.09
DJI21,675-760.35
SP5002,426-40.18
DAX12,165-380.31
FTSE7,324-640.86
NI22519,470-2321.18
CAC405,114-330.64
GLD1,284-30.25
BDI1,200494.26
HSI27,048-2971.08