AADArdent Leisure Group09/21/18 15:59
LAST:

 1.770
CHANGE:
 0.03
OPEN:
1.750
HIGH:
1.782
ASK:
1.780
VOLUME:
1,539,672
CHANGE(%):
1.72
PREV:
1.740
LOW:
1.740
BID:
1.760
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/21/181.7501.7821.7401.7701,539,6720
09/20/181.7501.7801.7351.7401,485,8560
09/19/181.7701.7701.7551.7601,888,2000
09/18/181.7401.7601.7251.7401,011,0300
09/17/181.7601.7751.7451.7551,684,9820
09/14/181.7651.7901.7401.7701,787,4380
09/13/181.7851.8001.7751.7751,507,0490
09/12/181.7901.8001.7501.7902,474,6340
09/11/181.8001.8201.7951.815530,2210
09/10/181.8251.8301.7951.8051,644,5140
FUNDAMENTALS
Sector:
Industry:
52wk range:1.68 - 2.10
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
COMP7,987-410.51
DJI26,744870.32
SP5002,930-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,197-80.63
BDI1,200494.26
HSI30,063-2530.83