ADVCCSE Advancing Stocks04/07/2020
LAST:

 126.0
CHANGE:
 23.00
OPEN:
76.0
HIGH:
126.0
ASK:
0.0
VOLUME:
36,487,100
CHANGE(%):
15.44
PREV:
149.0
LOW:
76.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/07/2076.0126.076.0126.036,487,1000
04/06/20100.0149.0100.0149.048,497,0000
04/03/2058.098.058.098.036,004,0000
04/02/2060.0132.060.0132.036,580,2000
04/01/2048.078.048.074.010,181,8000
03/31/2077.0120.077.0119.023,976,9000
03/30/2071.0121.071.0121.034,076,2000
03/27/2051.095.051.089.029,622,5000
03/26/2083.0167.083.0165.053,189,2000
03/25/2081.0139.081.0134.034,596,4000
FUNDAMENTALS
Sector:
Industry:
52wk range:20.00 - 179.00
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
COMP7,887-260.33
DJI22,654-260.12
SP5002,659-40.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,673-100.62
BDI1,200494.26
HSI30,063-2530.83