DECNNYSE Declining Stocks01/18/2019
LAST:

 408.0
CHANGE:
 88.00
OPEN:
258.0
HIGH:
536.0
ASK:
0.0
VOLUME:
631,235,800
CHANGE(%):
17.74
PREV:
496.0
LOW:
258.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/18/19258.0536.0258.0408.0631,235,8000
01/17/191201.01201.0429.0496.0927,828,3000
01/16/19643.0699.0466.0652.01,347,114,0000
01/15/19682.0682.0682.0682.01,380,415,0000
01/14/191639.01639.01034.01326.01,973,014,0000
01/11/191400.01475.0888.0924.01,315,173,0000
01/10/191522.01547.0724.0741.01,557,582,0000
01/09/19266.0859.0266.0524.0978,600,1000
01/08/19228.0814.0228.0388.01,205,984,0000
01/07/19802.0972.0275.0438.0786,041,3000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:73.00 - 1,925.00
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
COMP7,157731.03
DJI24,7063361.38
SP5002,671351.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,281-100.80
BDI1,200494.26
HSI30,063-2530.83