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 30, 2014 7.140 7.140 7.070 7.070 3,566 -0.08(-1.12%)
May 29, 2014 7.100 7.150 7.100 7.150 9,773 +0.05(+0.70%)
May 28, 2014 7.050 7.100 7.050 7.100 11,140 +0.10(+1.43%)
May 27, 2014 7.150 7.150 7.000 7.000 6,916 -0.25(-3.49%)
May 23, 2014 7.253 7.253 7.253 0 +0.05(+0.74%)
May 22, 2014 7.410 7.410 7.200 7.200 536 +0.06(+0.84%)
May 21, 2014 7.140 7.140 7.140 7.140 1,049 -0.12(-1.65%)
May 20, 2014 7.260 7.300 7.260 7.260 15,663 -0.33(-4.35%)
May 19, 2014 7.546 7.590 7.546 7.590 1,279 +0.20(+2.71%)
May 16, 2014 7.390 7.390 7.390 7.390 197 +0.10(+1.37%)
May 15, 2014 7.260 7.290 7.260 7.290 2,225 +0.00(+0.00%)
May 14, 2014 7.280 7.300 7.280 7.290 71,741 +0.19(+2.68%)
May 13, 2014 7.100 7.100 7.100 7.100 959 -0.18(-2.47%)
May 12, 2014 7.100 7.280 7.100 7.280 1,039 +0.12(+1.68%)
May 09, 2014 7.200 7.200 7.160 7.160 11,322 +0.01(+0.14%)
May 08, 2014 7.200 7.200 7.150 7.150 9,072 -0.25(-3.38%)
May 07, 2014 7.400 7.450 7.400 7.400 13,267 -0.10(-1.33%)
May 06, 2014 7.550 7.550 7.500 7.500 1,375 -0.23(-2.98%)
May 05, 2014 7.650 7.730 7.650 7.730 14,381 +0.19(+2.52%)
May 02, 2014 7.530 7.540 7.400 7.540 965 +0.01(+0.13%)
May 01, 2014 7.530 7.530 7.320 7.530 1,131 +0.21(+2.87%)
Apr 30, 2014 7.320 7.320 7.320 7.320 192 -0.10(-1.35%)
Apr 29, 2014 7.420 7.420 7.420 7.420 710 +0.03(+0.47%)
Apr 28, 2014 7.430 7.430 7.386 7.386 5,125 +0.08(+1.03%)
Apr 25, 2014 7.300 7.310 7.300 7.310 27,742 +0.02(+0.27%)
Apr 24, 2014 7.290 7.290 7.290 7.290 134 -0.04(-0.55%)
Apr 23, 2014 7.260 7.330 7.260 7.330 2,303 -0.02(-0.27%)
Apr 22, 2014 7.330 7.350 7.330 7.350 1,779 -0.01(-0.14%)
Apr 21, 2014 7.360 7.690 7.360 7.360 1,852 +0.09(+1.18%)
Apr 17, 2014 7.274 7.274 7.274 0 +0.13(+1.88%)
Apr 16, 2014 7.028 7.140 7.028 7.140 304 +0.17(+2.44%)
Apr 15, 2014 6.875 6.970 6.850 6.970 2,355 -0.02(-0.35%)
Apr 14, 2014 6.850 6.995 6.850 6.995 990 -0.05(-0.65%)
Apr 11, 2014 7.000 7.040 7.000 7.040 0 +0.14(+2.03%)
Apr 09, 2014 6.900 6.900 6.900 36 -0.05(-0.72%)
Apr 08, 2014 6.760 6.950 6.760 6.950 1,325 +0.19(+2.81%)
Apr 07, 2014 6.760 6.950 6.760 6.760 3,926 -0.09(-1.31%)
Apr 04, 2014 6.950 6.950 6.850 6.850 0 -0.10(-1.44%)
Apr 03, 2014 6.980 6.980 6.940 6.950 4,928 +0.01(+0.14%)
Apr 02, 2014 6.940 6.940 6.940 6.940 749 +0.00(+0.00%)
Apr 01, 2014 6.860 6.990 6.860 6.940 108,737 +0.08(+1.17%)
Mar 31, 2014 6.820 6.860 6.820 6.860 12,373 -0.03(-0.44%)
Mar 28, 2014 6.890 6.890 6.850 6.890 0 +0.04(+0.58%)
Mar 27, 2014 6.890 6.900 6.850 6.850 15,170 +0.03(+0.44%)
Mar 26, 2014 6.900 6.900 6.820 6.820 80,679 -0.06(-0.87%)
Mar 25, 2014 6.910 6.910 6.878 6.880 10,150 -0.23(-3.23%)
Mar 24, 2014 7.110 7.110 6.780 7.110 1,762 +0.31(+4.56%)
Mar 20, 2014 6.800 6.800 6.800 6.800 166 +0.03(+0.44%)
Mar 19, 2014 6.880 6.880 6.760 6.770 2,131 -0.11(-1.60%)
Mar 18, 2014 6.750 6.880 6.750 6.880 2,041 +0.13(+1.93%)
Mar 17, 2014 6.750 6.750 6.750 6.750 260 +0.13(+1.96%)
Mar 14, 2014 6.500 6.620 6.500 6.620 0 +0.18(+2.86%)
Mar 12, 2014 6.436 6.436 6.436 0 -0.12(-1.89%)
Mar 11, 2014 6.560 6.560 6.560 6.560 3,687 +0.06(+0.92%)
Mar 10, 2014 6.450 6.730 6.450 6.500 7,078 -0.23(-3.42%)
Mar 07, 2014 6.730 6.730 6.730 6.730 0 -0.10(-1.46%)
Mar 06, 2014 6.490 6.830 6.490 6.830 1,197 +0.29(+4.43%)
Mar 05, 2014 6.730 6.760 6.490 6.540 2,600 -0.03(-0.46%)
Mar 04, 2014 6.570 6.570 6.570 6.570 342 -0.12(-1.79%)
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.