AADArdent Leisure Group06/22/18 16:10
LAST:

 2.020
CHANGE:
 0.01
OPEN:
2.010
HIGH:
2.020
ASK:
2.020
VOLUME:
2,593,385
CHANGE(%):
0.50
PREV:
2.010
LOW:
1.980
BID:
1.990
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/22/182.0102.0201.9802.0202,593,3850
06/21/181.9902.0301.9802.0102,842,4340
06/20/181.9601.9801.9551.9806,928,1400
06/19/181.9601.9851.9251.9851,318,9390
06/18/181.9751.9951.9601.980953,6060
06/15/181.9801.9801.9551.970833,1500
06/14/181.9701.9971.9651.975589,5370
06/13/181.9552.0001.9551.980630,8450
06/12/181.9602.0001.9602.0001,015,0160
06/08/181.9651.9751.9501.960468,7760
FUNDAMENTALS
Sector:
Industry:
52wk range:1.67 - 2.15
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 02, 2009
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
COMP7,693-200.26
DJI24,5811190.49
SP5002,75550.19
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,26920.17
BDI1,200494.26
HSI30,063-2530.83