AD4Adept4 Plc05/26/2017
LAST:

 5.375
CHANGE:
 0.13
OPEN:
4.750
HIGH:
5.375
ASK:
0.000
VOLUME:
111,594
CHANGE(%):
2.27
PREV:
5.500
LOW:
4.750
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/174.7505.3754.7505.375111,5940
05/25/175.5005.5005.5005.50000
05/24/175.5005.5005.5005.50000
05/23/175.5005.5005.5005.50000
05/22/175.5005.5005.2505.500189,9250
05/19/175.5005.5005.5005.50000
05/18/175.5005.5005.5005.50000
05/17/175.5005.5005.2505.5006,1000
05/16/175.2505.5005.2505.5002,3660
05/15/175.3755.3755.3755.37500
FUNDAMENTALS
Sector:
Industry:
52wk range:4.50 - 10.00
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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,629270.21
FTSE7,548300.40
NI22519,683-40.02
CAC405,332-40.08
GLD1,267110.91
BDI1,200494.26
HSI25,702620.24