ADVNNYSE Advancing Stocks04/25/2018
LAST:

 1,004
CHANGE:
 0.00
OPEN:
483
HIGH:
1,156
ASK:
0
VOLUME:
1,705,133,000
CHANGE(%):
0.00
PREV:
1,004
LOW:
358
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/25/184831,1563581,0041,705,133,0000
04/24/181,5051,5055227091,373,342,0000
04/23/181,0751,2867029581,529,984,0000
04/20/187778864555301,086,478,0000
04/19/187889635096521,256,661,0000
04/18/181,4951,5851,2241,2252,031,320,0000
04/17/181,4931,6861,4351,5392,335,136,0000
04/16/181,3401,6761,3281,5692,142,232,0000
04/13/181,3551,3556108371,192,805,0000
04/12/181,2681,3041,0691,1681,757,134,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:92.00 - 1,854.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 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
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33360.47
BDI1,200494.26
HSI28,5943491.23