ADGOAdgorithms Ltd01/20/2017
LAST:

 22.00
CHANGE:
 0.00
OPEN:
21.50
HIGH:
24.00
ASK:
16.50
VOLUME:
46,723
CHANGE(%):
0.00
PREV:
22.00
LOW:
21.50
BID:
16.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/20/1721.5024.0021.5022.0046,7230
01/19/1721.0024.0021.0022.0047,5000
01/18/1721.0022.7519.0022.00129,1130
01/17/1720.0020.0020.0020.0000
01/16/1720.0020.0020.0020.0000
01/13/1720.0020.0019.0020.002,6730
01/12/1721.0021.0020.0020.001450
01/11/1720.0020.0020.0020.0000
01/10/1720.0020.0019.0020.008,3760
01/09/1718.2518.7518.0018.5055,9840
FUNDAMENTALS
Sector:
Industry:
52wk range:14.00 - 27.65
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
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71