Home > Quotes > ADVS > Historical Prices
ADVS

Historical Stock Prices

$31.61
*  
0.11
  negative  
0.35%
Get ADVS Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 31.59 31.69 30.89 31.61 131,207
05/23/2013 30.91 31.735 30.84 31.72 153,615
05/22/2013 31.68 31.9999 30.76 31.08 171,903
05/21/2013 31.42 31.86 31.181 31.66 150,739
05/20/2013 31.95 32.13 31.54 31.61 150,104
05/17/2013 31.4 32.29 31.38 31.91 263,925
05/16/2013 31.37 32.42 31.33 32.17 276,352
05/15/2013 30.51 31.5 30.51 31.21 436,366
05/14/2013 30.33 30.77 29.88 30.67 465,110
05/13/2013 29.91 30.6 29.91 30.2 217,642
05/10/2013 30 30.33 29.8301 30.22 192,718
05/09/2013 30.28 30.51 29.91 30.06 252,328
05/08/2013 30.47 30.6899 30.3 30.39 281,069
05/07/2013 29.98 30.86 29.98 30.47 225,605
05/06/2013 29.49 30.06 29.231 29.99 202,648
05/03/2013 29 29.88 28.88 29.79 206,823
05/02/2013 28.25 28.76 28.1 28.56 94,446
05/01/2013 29 29 28.24 28.24 223,583
04/30/2013 28 29.19 27.73 29.04 648,991
04/29/2013 27.46 27.53 27.2 27.4 115,567
04/26/2013 27.75 27.775 27.29 27.29 86,920
04/25/2013 27.74 27.95 27.69 27.79 98,170
04/24/2013 27.52 27.86 27.09 27.72 129,344
04/23/2013 26.94 27.51 26.9 27.48 117,939
04/22/2013 26.38 26.81 25.7 26.81 126,884
04/19/2013 26.2 26.77 26.09 26.46 70,483
04/18/2013 26.32 26.54 25.91 26.19 153,503
04/17/2013 26.56 26.58 25.84 26.22 107,438
04/16/2013 26.38 26.85 26.24 26.8 90,808
04/15/2013 27.58 27.65 25.97 26.08 186,236
04/12/2013 26.95 27.71 26.9 27.65 109,117
04/11/2013 27.08 27.37 26.95 27.12 127,975
04/10/2013 26.33 27.28 26.33 27.19 136,137
04/09/2013 26.61 26.73 26.17 26.19 129,616
04/08/2013 26.66 26.67 25.86 26.52 116,302
04/05/2013 26.23 26.5686 26.09 26.55 135,896
04/04/2013 26.48 26.83 26.24 26.64 137,418
04/03/2013 27 27 26.44 26.45 132,167
04/02/2013 27.2 27.54 26.85 26.91 104,009
04/01/2013 27.91 27.98 26.87 27.04 90,720
03/28/2013 27.57 28.08 27.37 27.97 162,633
03/27/2013 27.57 27.639 27.17 27.49 76,553
03/26/2013 27.54 27.75 27.36 27.71 102,284
03/25/2013 27.49 27.65 27 27.36 141,404
03/22/2013 27.23 27.619 27.17 27.42 121,156
03/21/2013 27.24 27.37 27 27.09 98,272
03/20/2013 27.27 27.83 27.1 27.45 102,831
03/19/2013 27.36 27.69 26.96 27.14 142,764
03/18/2013 25.56 27.78 25.45 27.36 326,281
03/15/2013 28.66 28.95 28.5901 28.85 195,090
03/14/2013 28.56 29 28.4 28.84 253,450
03/13/2013 29.3 29.64 28.33 28.56 589,121
03/12/2013 26.47 29.88 26.13 29.64 1,330,134
03/11/2013 26.56 26.79 26.39 26.57 110,467
03/08/2013 26.71 27.09 26.64 26.69 199,411
03/07/2013 26.89 26.89 26.3 26.52 118,018
03/06/2013 26.93 27 26.668 26.92 79,289
03/05/2013 26.7 27 26.4 26.91 119,840
03/04/2013 26.19 26.8 26.1602 26.67 96,114
03/01/2013 26 26.65 25.7 26.31 159,918
02/28/2013 26.13 26.5 26.13 26.2 143,183
02/27/2013 26.14 26.5 26.14 26.19 126,020
02/26/2013 26.1 26.43 26.04 26.21 81,570
02/25/2013 26.58 26.65 26.04 26.04 202,999
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.