$34.56 +0.61 (%) Advent Software Inc - NASDAQ

Oct. 31, 2014 | 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
10/31/201434.3134.9634.2634.56437,362
10/30/201433.9534.4833.0033.95389,763
10/29/201433.5634.5033.3534.30367,904
10/28/201429.7633.9329.1633.45828,491
10/27/201432.6933.3032.5233.11231,131
10/24/201432.8433.0032.6232.90199,214
10/23/201432.4732.8832.1932.70238,564
10/22/201432.5032.9932.1332.17183,191
10/21/201431.9132.5031.7732.48228,139
10/20/201431.0831.6830.9431.68222,216
10/17/201431.7631.9131.0031.34274,371
10/16/201430.7431.8630.2231.30439,316
10/15/201430.6431.6630.2131.31452,701
10/14/201431.1331.5130.9531.18317,376
10/13/201431.1531.7530.6030.83387,016
10/10/201432.4932.7831.3231.34294,197
10/9/201433.4533.6032.0932.72609,313
10/8/201432.1733.5531.9033.49720,042
10/7/201432.1032.4931.8932.20705,639
10/6/201432.3832.6032.1632.34372,982
10/3/201432.2432.3031.7432.23331,195
10/2/201431.2131.7130.7931.34274,177
10/1/201431.4531.7231.0731.22450,762
9/30/201431.5931.9031.2831.56419,298
9/29/201431.0331.7031.0331.56248,024
9/26/201430.9831.5030.9731.45180,139
9/25/201431.5531.5930.6631.00285,400
9/24/201431.1531.8530.9331.67244,724
9/23/201431.5331.7031.1131.14266,982
9/22/201432.1132.4131.3731.69251,857
9/19/201432.6232.7632.0032.33666,207
9/18/201432.6732.7732.2832.50368,305
9/17/201432.3932.7832.1132.48185,374
9/16/201432.2532.4731.8832.41447,422
9/15/201433.0833.2832.1332.31245,261
9/12/201433.2333.3432.9133.03287,720
9/11/201432.9733.3332.9233.19239,081
9/10/201432.8533.2632.8033.16181,655
9/9/201433.1933.2232.5932.86241,355
9/8/201433.1133.3732.9333.24270,453
9/5/201432.6633.3932.6333.18337,957
9/4/201432.6733.1332.4132.76267,578
9/3/201432.8532.8532.2432.62274,410
9/2/201432.4532.9032.3232.76336,881
8/29/201432.1432.3731.8332.31337,366
8/28/201432.3632.6531.9431.96240,054
8/27/201431.8932.7231.7432.55357,479
8/26/201431.4531.9531.1331.81241,161
8/25/201431.3731.9531.2631.43183,166
8/22/201431.5331.9031.3231.46342,481
8/21/201431.4031.7831.1631.52317,674
8/20/201431.9032.0031.0731.36267,126
8/19/201431.8832.0831.6331.98434,836
8/18/201431.6931.8431.2831.79553,724
8/15/201430.9531.7330.3831.36984,184
8/14/201431.3231.5530.6130.651,404,004
8/13/201432.4132.8832.2332.79126,214
8/12/201432.5632.6832.0632.32134,460
8/11/201432.5333.1932.2832.70147,773
8/8/201431.9232.5631.8832.40145,401
8/7/201432.2732.6131.7831.90122,558
8/6/201431.9632.5731.8032.12147,421
8/5/201431.8832.6431.8632.20183,878
8/4/201431.9532.3731.4332.23241,530
8/1/201432.4132.4931.6031.93266,989
7/31/201432.8933.2132.2832.46310,724
7/30/201433.6833.7733.2133.35207,958
7/29/201432.4034.7431.5533.35468,297
7/28/201431.4131.6930.8231.23233,011
7/25/201431.5531.7331.2231.29185,031
7/24/201431.7632.1031.4331.88165,292
7/23/201432.1532.3531.6031.70139,451
7/22/201431.7632.4131.7632.18221,124
7/21/201431.5831.8231.0331.49129,542
7/18/201430.9331.8230.9331.79170,055
7/17/201431.6631.8731.0031.03199,412
7/16/201432.3032.7831.2831.87301,218
7/15/201432.4732.5531.8932.09190,334
7/14/201432.2532.5131.8332.39135,122
7/11/201431.8732.2631.7031.88101,391
7/10/201431.3932.2631.1331.95230,318
7/9/201432.4132.6432.0432.14130,605
7/8/201432.6633.0931.9432.26187,058
7/7/201433.2233.7332.7732.81182,093
7/3/201433.2233.7033.2233.4692,412
7/2/201433.1833.4932.9432.99160,575
7/1/201432.7933.7432.6833.28358,307
6/30/201432.7132.8332.3332.57309,375
6/27/201432.6033.2432.3732.682,608,827
6/26/201433.1433.2632.5532.83239,142
6/25/201432.5733.3232.4733.30234,540
6/24/201432.6133.5632.5932.77254,995
6/23/201433.2233.4732.7732.85338,960
6/20/201432.4433.2832.3333.26633,652
6/19/201431.9932.4431.7432.40278,605
6/18/201432.4632.4731.4231.75264,943
6/17/201431.8333.0331.6632.53356,255
6/16/201430.1731.9830.1731.94370,676
6/13/201430.4230.8130.0930.29234,216
6/12/201430.9330.9330.4030.51154,405
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center