ADGOAdgorithms Ltd07/12/2017
LAST:

 30.25
CHANGE:
 0.75
OPEN:
31.00
HIGH:
31.50
ASK:
16.50
VOLUME:
4,000
CHANGE(%):
2.42
PREV:
31.00
LOW:
30.25
BID:
16.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/12/1731.0031.5030.2530.254,0000
07/11/1730.0031.0029.5031.0034,0450
07/10/1732.0032.0029.5131.0019,0970
07/07/1729.6131.0029.6131.0010,0000
07/06/1731.0031.0031.0031.0000
07/05/1731.0031.0031.0031.0000
07/04/1731.0031.0031.0031.0000
07/03/1731.0031.0029.6131.0010,0000
06/30/1731.0031.0031.0031.0000
06/29/1731.0032.2930.1531.0063,6990
FUNDAMENTALS
Sector:
Industry:
52wk range:13.00 - 36.05
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
COMP6,629240.36
DJI23,3291660.71
SP5002,565-100.40
DAX13,003120.09
FTSE7,52410.02
NI22521,6972391.11
CAC405,387140.27
GLD1,279-90.73
BDI1,200494.26
HSI28,306-1810.64