ADVCCSE Advancing Stocks05/21/2024
LAST:

 138.0
CHANGE:
 14.00
OPEN:
97.0
HIGH:
139.0
ASK:
0.0
VOLUME:
22,644,300
CHANGE(%):
9.21
PREV:
152.0
LOW:
97.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/21/2497.0139.097.0138.022,644,3000
05/17/2475.0150.075.0149.019,311,5000
05/16/2477.0147.077.0143.030,687,7000
05/15/2476.0138.076.0131.013,611,7000
05/14/2484.0131.082.0128.010,883,1000
05/13/2462.0109.062.0109.010,473,9000
05/10/2466.0107.066.0102.010,284,6000
05/09/2453.0118.053.0117.011,116,8000
05/08/2460.0127.060.0122.014,692,7000
05/07/2461.0111.061.0108.014,727,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:42.00 - 184.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP16,833380.22
DJI39,873660.17
SP5005,321130.25
DAX18,727-420.22
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI19,221-4162.12