ADVCCSE Advancing Stocks02/25/2020
LAST:

 66.00
CHANGE:
 19.00
OPEN:
61.00
HIGH:
72.00
ASK:
0.00
VOLUME:
8,202,700
CHANGE(%):
22.35
PREV:
85.00
LOW:
59.00
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/25/2061.0072.0059.0066.008,202,7000
02/24/2046.0085.0046.0085.0016,698,9000
02/21/2070.00134.0066.00133.0022,273,6000
02/20/2072.00117.0072.00112.0024,466,8000
02/19/2078.00108.0078.00108.0033,071,3000
02/18/2092.00118.0092.00114.0038,680,5000
02/14/2085.00163.0085.00161.0032,425,4000
02/13/2074.00103.0071.00101.0018,721,0000
02/12/2078.00113.0071.00111.0018,515,5000
02/11/2064.00112.0064.00111.0035,529,2000
FUNDAMENTALS
Sector:
Industry:
52wk range:32.00 - 168.00
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
COMP8,966-2562.77
DJI27,081-8793.15
SP5003,128-983.03
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,647-241.43
BDI1,200494.26
HSI30,063-2530.83