ADVS

Historical Stock Prices

$43.58
*  
0.04
0.09%
Get ADVS Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 43.59 43.65 43.53 43.58 1,004,656
04/16/2015 43.59 43.69 43.56 43.62 558,906
04/15/2015 43.74 43.75 43.5 43.55 2,399,182
04/14/2015 43.71 43.77 43.64 43.64 1,086,306
04/13/2015 43.78 43.79 43.65 43.7 1,089,649
04/10/2015 43.92 43.95 43.6 43.73 1,024,183
04/09/2015 43.97 44.04 43.77 43.82 488,734
04/08/2015 43.94 44.06 43.92 43.96 736,418
04/07/2015 43.92 44.045 43.894 43.98 727,751
04/06/2015 43.6 43.94 43.55 43.94 992,109
04/02/2015 43.62 43.77 43.52 43.6 898,353
04/01/2015 44.11 44.14 43.53 43.6 3,743,322
03/31/2015 44.13 44.15 44.1 44.11 615,325
03/30/2015 44.1 44.175 44.09 44.11 609,252
03/27/2015 44.1 44.16 44.07 44.07 684,000
03/26/2015 44.12 44.18 44.08 44.08 801,943
03/25/2015 44.18 44.19 44.08 44.09 854,110
03/24/2015 44.2 44.22 44.14 44.15 905,869
03/23/2015 44.2 44.25 44.18 44.18 358,938
03/20/2015 44.26 44.26 44.17 44.18 1,230,243
03/19/2015 44.23 44.24 44.18 44.23 554,361
03/18/2015 44.19 44.27 44.18 44.225 863,280
03/17/2015 44.18 44.24 44.15 44.2 313,760
03/16/2015 44.22 44.24 44.14 44.19 611,838
03/13/2015 44.18 44.23 44.16 44.17 587,748
03/12/2015 44.2 44.3 44.16 44.2 795,158
03/11/2015 44.14 44.23 44.07 44.22 692,415
03/10/2015 44.05 44.14 44.05 44.09 1,189,785
03/09/2015 44.1 44.14 44.06 44.06 743,191
03/06/2015 44.12 44.18 44.04 44.05 732,952
03/05/2015 44.07 44.13 44.03 44.12 569,641
03/04/2015 44.06 44.16 44.04 44.09 698,863
03/03/2015 44.09 44.15 44 44.12 687,756
03/02/2015 44.12 44.19 44.08 44.09 624,709
02/27/2015 44.06 44.18 44.03 44.17 631,524
02/26/2015 44.11 44.16 44.02 44.05 441,929
02/25/2015 44.17 44.18 44.0599 44.11 472,246
02/24/2015 44.08 44.1801 44.06 44.17 389,039
02/23/2015 44.15 44.19 44.03 44.16 285,956
02/20/2015 44.14 44.23 44.04 44.17 460,983
02/19/2015 44.23 44.29 44.03 44.1 438,669
02/18/2015 44.22 44.36 44.15 44.23 723,445
02/17/2015 44.11 44.25 44.02 44.22 789,307
02/13/2015 44 44.23 43.98 44.18 1,130,015
02/12/2015 43.9 44.095 43.85 43.98 1,108,682
02/11/2015 43.95 44.06 43.81 43.85 1,150,751
02/10/2015 43.97 44.1 43.81 43.95 1,045,874
02/09/2015 44.05 44.24 43.805 43.84 1,531,479
02/06/2015 44.02 44.3 43.86 44.3 1,955,008
02/05/2015 43.87 44.08 43.83 44.08 1,849,540
02/04/2015 43.77 43.96 43.77 43.96 2,916,011
02/03/2015 43.73 43.93 43.68 43.93 18,142,240
02/02/2015 41.79 41.9376 40.9 41.39 1,060,605
01/30/2015 41.94 42.34 41.29 41.85 1,322,808
01/29/2015 40.83 42.82 40.73 42.5 2,257,357
01/28/2015 38.25 42.85 37.746 41.63 3,458,877
01/27/2015 37.48 38.05 36.94 37.9 488,635
01/26/2015 37 37.52 36.75 37.38 504,554
01/23/2015 37.13 37.73 36.7735 37.04 906,191
01/22/2015 37.36 37.81 36.2 36.39 1,565,502
01/21/2015 37.75 38.25 37.376 37.83 921,845
01/20/2015 37.15 37.82 36.2 37.75 1,246,659
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?