ADVS

Advent Software, Inc. Historical Stock Prices

$30.51
*  
0.595
1.91%
Get ADVS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ADVS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.11  31.52  30.43  30.51 1,273,515
12/19/2014 31.11 31.52 30.43 30.51 1,238,820
12/18/2014 30.64 31.16 30.53 31.105 349,294
12/17/2014 29.12 30.15 28.82 30.14 425,980
12/16/2014 29.18 29.65 28.776 28.96 582,869
12/15/2014 30.5 30.575 29.34 29.37 446,118
12/12/2014 30.62 31.09 30.25 30.26 311,230
12/11/2014 31.39 31.81 30.97 31.14 248,689
12/10/2014 31.79 31.81 31.1 31.17 485,360
12/09/2014 30.74 31.82 30.28 31.65 794,748
12/08/2014 31.46 31.95 31.02 31.13 342,072
12/05/2014 31.4 31.798 31.37 31.75 281,838
12/04/2014 31.43 31.63 31.24 31.38 274,571
12/03/2014 31.47 31.718 31.29 31.46 420,254
12/02/2014 30.99 31.5 30.76 31.5 398,184
12/01/2014 31.5 31.672 30.99 31.01 348,148
11/28/2014 31.79 32.13 31.46 31.53 228,660
11/26/2014 31.66 31.82 31.26 31.67 250,602
11/25/2014 31.63 31.916 31.42 31.59 271,389
11/24/2014 31.26 31.7 31.07 31.6 307,203
11/21/2014 31.74 31.89 31.22 31.26 417,944
11/20/2014 31.14 31.76 31.11 31.45 304,435
11/19/2014 31.7 31.7 30.78 31.405 585,436
11/18/2014 31.85 32.3 31.651 31.695 430,515
11/17/2014 31.89 32.227 31.79 31.925 473,919
11/14/2014 32.47 32.5192 32 32.03 602,981
11/13/2014 32.89 33.065 32.33 32.5 454,842
11/12/2014 33.1 33.39 32.9 32.92 498,996
11/11/2014 33.42 33.55 32.92 33.27 517,596
11/10/2014 32.98 33.456 32.81 33.45 549,570
11/07/2014 33.3 33.44 32.83 33 1,933,300
11/06/2014 34.62 35.17 34.62 34.72 279,588
11/05/2014 35.03 35.084 34.51 34.61 221,174
11/04/2014 34.48 34.99 34.48 34.79 227,591
11/03/2014 34.65 35 34.283 34.59 259,961
10/31/2014 34.31 34.96 34.26 34.56 437,362
10/30/2014 33.95 34.48 33 33.95 389,763
10/29/2014 33.56 34.5 33.3507 34.3 367,904
10/28/2014 29.76 33.93 29.161 33.45 828,491
10/27/2014 32.69 33.3 32.52 33.11 231,131
10/24/2014 32.84 32.995 32.62 32.9 199,214
10/23/2014 32.47 32.88 32.185 32.7 238,564
10/22/2014 32.5 32.985 32.13 32.17 183,191
10/21/2014 31.91 32.5 31.77 32.48 228,139
10/20/2014 31.08 31.68 30.94 31.68 222,216
10/17/2014 31.76 31.91 31 31.34 274,371
10/16/2014 30.74 31.86 30.216 31.295 439,180
10/15/2014 30.64 31.66 30.21 31.31 452,701
10/14/2014 31.13 31.51 30.95 31.18 317,376
10/13/2014 31.15 31.75 30.6 30.83 387,016
10/10/2014 32.49 32.78 31.32 31.34 294,197
10/09/2014 33.45 33.6 32.09 32.72 609,313
10/08/2014 32.17 33.55 31.9 33.49 720,042
10/07/2014 32.1 32.49 31.89 32.2 705,739
10/06/2014 32.38 32.6 32.16 32.34 372,982
10/03/2014 32.24 32.3 31.74 32.23 331,195
10/02/2014 31.21 31.71 30.79 31.34 274,177
10/01/2014 31.45 31.72 31.07 31.22 450,762
09/30/2014 31.59 31.9 31.279 31.56 419,298
09/29/2014 31.03 31.7 31.03 31.56 248,024
09/26/2014 30.98 31.5 30.97 31.45 180,139
09/25/2014 31.55 31.59 30.66 31 285,400
09/24/2014 31.15 31.85 30.932 31.67 244,724
09/23/2014 31.53 31.7 31.11 31.14 266,982
09/22/2014 32.11 32.4049 31.37 31.69 251,857
09/19/2014 32.62 32.76 32 32.33 666,207
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?