AADArdent Leisure Group11/23/17 15:59
LAST:

 1.730
CHANGE:
 0.02
OPEN:
1.740
HIGH:
1.755
ASK:
1.750
VOLUME:
1,789,503
CHANGE(%):
1.14
PREV:
1.750
LOW:
1.715
BID:
1.725
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/23/171.7401.7551.7151.7301,789,5030
11/22/171.7701.7901.7351.7501,182,0310
11/21/171.7701.8101.7401.7653,163,9530
11/20/171.7601.7801.7351.7501,497,7050
11/17/171.7601.7651.7401.755901,3590
11/16/171.7601.7651.7401.7401,180,0150
11/15/171.7401.7751.7351.7451,494,6100
11/14/171.7551.7651.7321.7501,759,8820
11/13/171.7901.8001.7501.7555,667,5940
11/10/171.8201.8201.7851.8001,421,4520
FUNDAMENTALS
Sector:
Industry:
52wk range:1.52 - 2.38
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
COMP6,86750.07
DJI23,526-650.27
SP5002,597-20.08
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,292120.91
BDI1,200494.26
HSI28,5943491.23