ADVCCSE Advancing Stocks10/15/2021
LAST:

 195.0
CHANGE:
 22.00
OPEN:
91.0
HIGH:
195.0
ASK:
0.0
VOLUME:
59,116,500
CHANGE(%):
12.72
PREV:
173.0
LOW:
91.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/15/2191.0195.091.0195.059,116,5000
10/14/2199.0179.099.0173.033,648,8000
10/13/21100.0180.0100.0177.042,726,7000
10/12/21127.0166.0121.0160.029,684,4000
10/08/21109.0180.0109.0180.039,364,8000
10/07/21104.0210.0104.0206.050,604,3000
10/06/2198.0140.094.0135.035,772,6000
10/05/21107.0175.0107.0171.032,486,0000
10/04/21109.0128.0109.0126.022,619,0000
10/01/2180.0177.080.0172.031,231,5000
FUNDAMENTALS
Sector:
Industry:
52wk range:20.00 - 287.00
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,897740.50
DJI35,2953821.09
SP5004,471330.75
DAX15,5871250.81
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI25,3313681.48