$43.77 -0.19 (%) Advent Software Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADVS historical data

Date Open High Low Close Volume
5/22/201543.9043.9643.6943.77589,122
5/21/201543.8443.9943.7543.96337,390
5/20/201543.7643.8843.6843.88309,854
5/19/201543.7443.8143.6443.80526,253
5/18/201543.4243.7843.4243.69693,404
5/15/201543.5243.6143.5043.60435,057
5/14/201543.5543.6443.5043.51252,585
5/13/201543.5843.6543.5143.56221,949
5/12/201543.5643.6243.4643.54372,376
5/11/201543.5843.6443.4843.62525,157
5/8/201543.6043.6443.2943.61563,336
5/7/201543.4943.5743.4243.55323,236
5/6/201543.5743.6043.4043.51481,545
5/5/201543.5143.5743.3843.49954,914
5/4/201543.4043.6043.3643.51470,400
5/1/201543.4143.5543.3743.39527,139
4/30/201543.4243.4743.3743.41858,229
4/29/201543.4843.5443.3543.45551,312
4/28/201543.5443.5443.2143.48542,494
4/27/201543.5143.6543.3043.46456,001
4/24/201543.5643.6043.3043.541,019,528
4/23/201543.6843.8943.6143.88672,402
4/22/201543.8043.8543.6643.69668,535
4/21/201543.8443.8743.6643.801,315,027
4/20/201543.6743.8843.5843.81758,427
4/17/201543.5943.6543.5343.581,004,656
4/16/201543.5943.6943.5643.62558,906
4/15/201543.7443.7543.5043.552,399,182
4/14/201543.7143.7743.6443.641,086,306
4/13/201543.7843.7943.6543.701,089,649
4/10/201543.9243.9543.6043.731,024,183
4/9/201543.9744.0443.7743.82488,734
4/8/201543.9444.0643.9243.96736,418
4/7/201543.9244.0543.8943.98727,751
4/6/201543.6043.9443.5543.94992,109
4/2/201543.6243.7743.5243.60898,353
4/1/201544.1144.1443.5343.603,743,322
3/31/201544.1344.1544.1044.11615,325
3/30/201544.1044.1844.0944.11609,252
3/27/201544.1044.1644.0744.07684,000
3/26/201544.1244.1844.0844.08801,943
3/25/201544.1844.1944.0844.09854,110
3/24/201544.2044.2244.1444.15907,972
3/23/201544.2044.2544.1844.18358,938
3/20/201544.2644.2644.1744.181,230,445
3/19/201544.2344.2444.1844.23556,432
3/18/201544.1944.2744.1844.23863,280
3/17/201544.1844.2444.1544.20313,760
3/16/201544.2244.2444.1444.19611,838
3/13/201544.1844.2344.1644.17587,748
3/12/201544.2044.3044.1644.20795,158
3/11/201544.1444.2344.0744.22692,499
3/10/201544.0544.1444.0544.091,189,785
3/9/201544.1044.1444.0644.06743,191
3/6/201544.1244.1844.0444.05732,952
3/5/201544.0744.1344.0344.12569,641
3/4/201544.0644.1644.0444.09698,863
3/3/201544.0944.1544.0044.12687,756
3/2/201544.1244.1944.0844.09624,709
2/27/201544.0644.1844.0344.17631,524
2/26/201544.1144.1644.0244.05441,929
2/25/201544.1744.1844.0644.11472,246
2/24/201544.0844.1844.0644.17389,039
2/23/201544.1544.1944.0344.16285,956
2/20/201544.1444.2344.0444.17460,983
2/19/201544.2344.2944.0344.10438,669
2/18/201544.2244.3644.1544.23723,445
2/17/201544.1144.2544.0244.22789,307
2/13/201544.0044.2343.9844.181,130,015
2/12/201543.9044.1043.8543.981,108,682
2/11/201543.9544.0643.8143.851,150,751
2/10/201543.9744.1043.8143.951,045,874
2/9/201544.0544.2443.8143.841,531,479
2/6/201544.0244.3043.8644.301,955,008
2/5/201543.8744.0843.8344.081,849,540
2/4/201543.7743.9643.7743.962,916,011
2/3/201543.7343.9343.6843.9318,142,240
2/2/201541.7941.9440.9041.391,149,536
1/30/201541.9442.3441.2941.851,322,819
1/29/201540.8342.8240.7342.502,257,357
1/28/201538.2542.8537.7541.633,458,877
1/27/201537.4838.0536.9437.90488,635
1/26/201537.0037.5236.7537.38504,554
1/23/201537.1337.7336.7737.04906,191
1/22/201537.3637.8136.2036.391,565,502
1/21/201537.7538.2537.3837.83921,845
1/20/201537.1537.8236.2037.751,246,659
1/16/201535.7437.0035.6936.95907,784
1/15/201535.2836.2734.9635.701,361,960
1/14/201532.0035.6432.0035.321,695,606
1/13/201531.8732.9331.4932.42593,426
1/12/201530.8731.8330.5431.70562,144
1/9/201531.0231.1930.2430.79397,239
1/8/201531.1031.5730.8530.95644,880
1/7/201529.5130.7829.2530.73656,699
1/6/201529.7729.9728.9329.27550,064
1/5/201529.9030.1229.3229.71271,056
1/2/201530.7531.0929.8230.15316,462
12/31/201430.7531.3030.6330.64357,025
12/30/201431.1131.3930.6830.81243,210
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center