AADArdent Leisure Group06/26/17 16:10
LAST:

 1.930
CHANGE:
 0.06
OPEN:
1.955
HIGH:
1.975
ASK:
1.940
VOLUME:
4,565,198
CHANGE(%):
3.02
PREV:
1.990
LOW:
1.910
BID:
1.925
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/26/171.9551.9751.9101.9304,565,1980
06/23/172.1102.1101.9821.9907,497,4350
06/22/172.1102.1402.1102.130689,2300
06/21/172.1202.1402.1102.1101,452,0700
06/20/172.1502.1802.1302.1301,216,7820
06/19/172.1302.1702.1302.1601,715,3180
06/16/172.1202.1402.1102.130971,0470
06/15/172.1402.1502.1202.1203,266,2680
06/14/172.1202.1702.1202.1502,160,7510
06/13/172.1402.1702.1102.1402,270,5060
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
COMP6,265290.46
DJI21,395-30.01
SP5002,43840.16
DAX12,831980.77
FTSE7,476520.69
NI22520,153210.10
CAC405,317510.96
GLD1,25670.53
BDI1,200494.26
HSI25,8722020.79