ADGOAdgorithms Ltd05/24/2017
LAST:

 33.75
CHANGE:
 0.00
OPEN:
34.95
HIGH:
34.95
ASK:
16.50
VOLUME:
750
CHANGE(%):
0.00
PREV:
33.75
LOW:
33.75
BID:
16.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/24/1734.9534.9533.7533.757500
05/23/1735.0035.0033.7533.7512,1780
05/22/1733.5033.5033.0033.0013,2280
05/19/1735.3935.3934.0034.0014,0930
05/18/1735.0535.0534.0034.0010,6360
05/17/1733.5535.5033.5534.0073,2110
05/16/1733.0033.0033.0033.003300
05/15/1733.5034.0033.5034.002,8140
05/12/1734.2534.2534.2534.2500
05/11/1734.2534.2533.3434.252,7120
FUNDAMENTALS
Sector:
Industry:
52wk range:13.00 - 36.05
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
COMP6,163240.40
DJI21,012750.36
SP5002,40460.25
DAX12,578-650.52
FTSE7,512-30.04
NI22519,813700.36
CAC405,329-130.24
GLD1,25370.57
BDI1,200494.26
HSI25,6312020.80