Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Info Svc Pu ADR (OP: AVIFY )

6.030 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 3.200 3.200 3.120 3.130 6,418 +0.00(+0.00%)
May 23, 2011 3.130 3.180 3.130 3.130 16,399 -0.01(-0.32%)
May 20, 2011 3.120 3.200 3.120 3.140 12,570 -0.03(-0.95%)
May 19, 2011 3.130 3.200 3.130 3.170 9,967 +0.05(+1.60%)
May 18, 2011 3.140 3.170 3.120 3.120 2,667 -0.02(-0.64%)
May 17, 2011 3.200 3.200 3.120 3.140 8,679 -0.06(-1.88%)
May 16, 2011 3.220 3.220 3.120 3.200 10,814 +0.00(+0.00%)
May 13, 2011 3.120 3.200 3.120 3.200 15,010 -0.01(-0.31%)
May 12, 2011 3.150 3.210 3.140 3.210 9,349 +0.02(+0.63%)
May 11, 2011 3.180 3.237 3.130 3.190 222,301 +0.09(+2.90%)
May 10, 2011 3.110 3.170 3.090 3.100 17,485 +0.02(+0.65%)
May 09, 2011 3.110 3.110 3.060 3.080 19,405 +0.02(+0.65%)
May 06, 2011 3.100 3.100 3.060 3.060 15,054 +0.00(+0.00%)
May 05, 2011 3.060 3.090 3.060 3.060 4,790 +0.00(+0.00%)
May 04, 2011 3.050 3.090 3.050 3.060 36,459 +0.01(+0.33%)
May 03, 2011 3.160 3.160 3.050 3.050 23,248 -0.05(-1.61%)
May 02, 2011 3.080 3.200 3.080 3.100 36,782 -0.04(-1.27%)
Apr 29, 2011 3.100 3.190 3.070 3.140 40,453 +0.11(+3.63%)
Apr 28, 2011 3.100 3.100 3.030 3.030 3,486 +0.01(+0.33%)
Apr 27, 2011 3.020 3.100 3.020 3.020 35,433 +0.00(+0.00%)
Apr 26, 2011 3.020 3.070 3.020 3.020 10,099 -0.08(-2.58%)
Apr 25, 2011 3.020 3.150 3.020 3.100 20,815 -0.10(-3.13%)
Apr 21, 2011 3.050 3.200 3.050 3.200 48,332 +0.15(+4.92%)
Apr 20, 2011 2.980 3.100 2.980 3.050 33,648 +0.10(+3.39%)
Apr 19, 2011 2.950 2.950 2.920 2.950 8,651 -0.01(-0.34%)
Apr 18, 2011 2.920 2.960 2.910 2.960 41,222 +0.04(+1.37%)
Apr 15, 2011 2.910 2.950 2.910 2.920 7,635 -0.03(-1.02%)
Apr 14, 2011 2.950 2.950 2.910 2.950 11,848 +0.00(+0.00%)
Apr 13, 2011 2.900 2.950 2.900 2.950 1,866 +0.00(+0.00%)
Apr 12, 2011 2.900 2.950 2.900 2.950 20,596 +0.05(+1.72%)
Apr 11, 2011 2.900 2.910 2.900 2.900 1,510 -0.03(-1.02%)
Apr 08, 2011 2.950 2.970 2.910 2.930 10,884 -0.02(-0.68%)
Apr 07, 2011 3.000 3.000 2.940 2.950 11,530 -0.01(-0.34%)
Apr 06, 2011 2.970 2.970 2.940 2.960 41,873 +0.06(+2.07%)
Apr 05, 2011 2.970 2.970 2.880 2.900 24,177 -0.15(-4.92%)
Apr 04, 2011 3.030 3.050 3.000 3.050 67,750 -0.04(-1.29%)
Apr 01, 2011 3.050 3.090 3.010 3.090 36,476 +0.04(+1.31%)
Mar 31, 2011 3.020 3.050 3.020 3.050 39,248 +0.05(+1.67%)
Mar 30, 2011 3.000 3.000 3.000 3.000 949 +0.00(+0.00%)
Mar 29, 2011 3.030 3.040 3.000 3.000 17,553 -0.04(-1.32%)
Mar 28, 2011 3.030 3.060 2.980 3.040 200,462 +0.04(+1.33%)
Mar 25, 2011 3.050 3.050 2.990 3.000 17,275 -0.05(-1.64%)
Mar 24, 2011 2.950 3.050 2.950 3.050 26,924 +0.14(+4.81%)
Mar 23, 2011 2.900 3.000 2.880 2.910 21,975 +0.05(+1.75%)
Mar 22, 2011 2.890 2.890 2.800 2.860 16,505 +0.01(+0.35%)
Mar 21, 2011 2.900 2.900 2.820 2.850 18,522 +0.03(+1.06%)
Mar 18, 2011 2.820 2.820 2.800 2.820 21,131 +0.04(+1.44%)
Mar 17, 2011 2.770 2.780 2.770 2.780 2,543 +0.01(+0.36%)
Mar 16, 2011 2.760 2.800 2.740 2.770 63,998 +0.03(+1.09%)
Mar 15, 2011 2.770 2.770 2.710 2.740 28,196 -0.02(-0.72%)
Mar 14, 2011 2.760 2.800 2.760 2.760 396,398 +0.01(+0.36%)
Mar 11, 2011 2.700 2.800 2.700 2.750 122,827 +0.03(+1.10%)
Mar 10, 2011 2.750 2.790 2.720 2.720 48,686 -0.03(-1.09%)
Mar 09, 2011 2.780 2.800 2.750 2.750 26,047 -0.01(-0.36%)
Mar 08, 2011 2.700 2.780 2.700 2.760 13,947 +0.03(+1.10%)
Mar 07, 2011 2.730 2.730 2.680 2.730 19,793 +0.05(+1.87%)
Mar 04, 2011 2.750 2.750 2.680 2.680 19,615 -0.09(-3.25%)
Mar 03, 2011 2.730 2.780 2.700 2.770 45,269 +0.05(+1.84%)
Mar 02, 2011 2.700 2.780 2.700 2.720 12,231 -0.06(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.