ADVNNYSE Advancing Stocks05/24/17 10:05
LAST:

 1,163
CHANGE:
 76.00
OPEN:
1,165
HIGH:
1,165
ASK:
0
VOLUME:
636,909
CHANGE(%):
6.99
PREV:
1,087
LOW:
1,163
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/24/171,1651,1651,1631,163636,9090
05/23/171,2051,3118321,0871,771,340,0000
05/22/171,4481,5941,1551,3631,864,392,0000
05/19/171,3371,7651,3371,6063,169,979,0000
05/18/175351,2464831,0161,932,350,0000
05/17/17364405266309693,492,2000
05/16/171,2141,2145188211,313,033,0000
05/15/171,5151,7441,4591,5132,613,236,0000
05/12/176617866046781,148,198,0000
05/11/175547572906681,235,686,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:49.00 - 1,939.00
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
COMP6,14670.11
DJI20,960220.11
SP5002,40130.11
DAX12,643-160.13
FTSE7,515300.40
NI22519,7431300.66
CAC405,341-70.13
GLD1,256-100.77
BDI1,200494.26
HSI25,429250.10