ADVDOTC Advancing Stocks01/18/2017
LAST:

 19.00
CHANGE:
 1.00
OPEN:
6.00
HIGH:
19.00
ASK:
0.00
VOLUME:
1,313,400
CHANGE(%):
5.00
PREV:
20.00
LOW:
4.00
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/18/176.0019.004.0019.001,313,4000
01/17/179.0020.008.0020.002,939,6000
01/13/176.0017.006.0016.00945,9000
01/12/176.0017.006.0017.003,294,2000
01/11/178.0020.006.0020.00630,8000
01/10/174.0017.004.0016.00926,4000
01/09/176.008.003.008.00348,7000
01/06/173.0019.003.0019.002,435,9000
01/05/176.0017.006.0015.001,226,9000
01/04/174.0021.004.0020.00646,6000
FUNDAMENTALS
Sector:
Industry:
52wk range:1.00 - 75.00
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
COMP5,56040.07
DJI19,776-280.14
SP5002,271-10.05
DAX11,639400.34
FTSE7,209-380.53
NI22519,0721780.94
CAC404,86060.13
GLD1,204-131.06
BDI1,200494.26
HSI23,050-480.21