AD4Adept4 Plc01/17/2017
LAST:

 7.125
CHANGE:
 0.25
OPEN:
7.100
HIGH:
7.420
ASK:
0.000
VOLUME:
236,589
CHANGE(%):
3.39
PREV:
7.375
LOW:
6.825
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/17/177.1007.4206.8257.125236,5890
01/16/177.5507.5507.3757.37515,0000
01/13/177.4627.6257.4627.625126,5000
01/12/178.7008.7007.5657.750253,2100
01/11/177.5007.9007.5007.750159,2460
01/10/177.1257.5007.1257.37541,7990
01/09/176.5007.5006.5007.250509,0260
01/06/176.5006.8416.5006.75079,1310
01/05/176.6906.8806.6906.75065,5690
01/04/176.0006.4506.0006.375457,1190
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
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
COMP5,539-350.63
DJI19,827-590.30
SP5002,268-70.30
DAX11,566260.23
FTSE7,246250.35
NI22518,894810.43
CAC404,843-160.34
GLD1,213201.64
BDI1,200494.26
HSI23,0982571.13