AADArdent Leisure Group09/21/17 16:10
LAST:

 1.740
CHANGE:
 0.01
OPEN:
1.730
HIGH:
1.740
ASK:
1.745
VOLUME:
1,518,169
CHANGE(%):
0.58
PREV:
1.730
LOW:
1.725
BID:
1.725
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/21/171.7301.7401.7251.7401,518,1690
09/20/171.6701.7301.6701.7301,427,9980
09/19/171.7201.7201.6751.6851,550,6450
09/18/171.7001.7221.7001.7152,110,9060
09/15/171.7201.7201.6851.7053,021,6860
09/14/171.7301.7451.7071.718847,0000
09/13/171.7701.7701.7351.7351,075,8020
09/12/171.7451.7901.7301.7701,985,4180
09/11/171.7651.7701.7201.7353,264,2180
09/08/171.8001.8051.7571.7653,558,8560
FUNDAMENTALS
Sector:
Industry:
52wk range:1.52 - 2.87
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
COMP6,456-50.08
DJI22,413420.19
SP5002,50820.06
DAX12,606360.29
FTSE7,27860.08
NI22520,347370.18
CAC405,269270.52
GLD1,301-100.76
BDI1,200494.26
HSI28,110-170.06