ADTAdvent Ltd08/16/18 16:10
LAST:

 0.3950
CHANGE:
 0.02
OPEN:
0.4050
HIGH:
0.4050
ASK:
0.3950
VOLUME:
397,506
CHANGE(%):
3.66
PREV:
0.4100
LOW:
0.3800
BID:
0.3900
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/180.40500.40500.38000.3950397,5060
08/15/180.43500.43500.38000.4100872,8050
08/14/180.45000.45000.43000.4300982,7440
08/13/180.45500.48000.45000.4550311,3450
08/10/180.44500.45000.44000.4500507,2950
08/09/180.44500.45000.43500.4350258,1290
08/08/180.47000.47000.43500.4450563,5330
08/07/180.48000.48500.46500.4700469,3540
08/06/180.47000.49000.47000.4850317,5550
08/03/180.45500.49000.45500.4750227,8820
FUNDAMENTALS
Sector:Commercial Services & Supplies
Industry:
52wk range:0.00 - 0.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,774-971.23
DJI25,162-1380.54
SP5002,818-220.76
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,174-201.64
BDI1,200494.26
HSI30,063-2530.83