ADVCCSE Advancing Stocks07/10/2020
LAST:

 166.0
CHANGE:
 31.00
OPEN:
86.0
HIGH:
169.0
ASK:
0.0
VOLUME:
97,309,200
CHANGE(%):
22.96
PREV:
135.0
LOW:
86.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/10/2086.0169.086.0166.097,309,2000
07/09/2092.0135.092.0135.040,098,0000
07/08/2095.0156.095.0156.041,210,6000
07/07/2086.0139.086.0136.037,985,3000
07/06/20107.0148.0107.0148.041,611,7000
07/03/20180.0180.0180.0180.000
07/02/2098.0181.098.0180.077,640,8000
07/01/20158.0158.0158.0158.000
06/30/2081.0163.081.0158.054,669,3000
06/29/2081.0120.081.0116.043,188,8000
FUNDAMENTALS
Sector:
Industry:
52wk range:20.00 - 181.00
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP10,617700.66
DJI26,0753691.44
SP5003,185331.05
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,802-50.26
BDI1,200494.26
HSI30,063-2530.83