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 +0.305 (+5.33%)
Streaming Delayed 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 31, 2012 5.460 5.470 5.460 5.470 22,387 -0.05(-0.91%)
May 30, 2012 5.520 5.590 5.500 5.520 204,693 -0.12(-2.13%)
May 29, 2012 5.727 5.727 5.640 5.640 4,110 +0.03(+0.53%)
May 25, 2012 5.706 5.706 5.610 5.610 7,954 -0.03(-0.53%)
May 24, 2012 5.900 5.900 5.640 5.640 1,923 +0.09(+1.62%)
May 23, 2012 5.550 5.550 5.550 5.550 6,802 -0.30(-5.13%)
May 21, 2012 5.850 5.850 5.850 0 +0.05(+0.86%)
May 18, 2012 5.800 6.000 5.800 5.800 3,440 +0.00(+0.00%)
May 17, 2012 5.800 5.800 5.800 5.800 180 +0.09(+1.58%)
May 16, 2012 5.650 5.750 5.650 5.710 41,611 +0.06(+1.06%)
May 15, 2012 5.750 5.800 5.650 5.650 22,781 +0.05(+0.89%)
May 14, 2012 5.600 5.600 5.600 5.600 1,300 -0.05(-0.88%)
May 11, 2012 5.750 5.900 5.650 5.650 9,973 -0.35(-5.83%)
May 10, 2012 6.000 6.000 5.750 6.000 5,150 +0.15(+2.56%)
May 09, 2012 5.840 5.980 5.840 5.850 29,399 -0.05(-0.85%)
May 08, 2012 5.880 6.000 5.830 5.900 123,036 +0.04(+0.68%)
May 07, 2012 5.640 5.860 5.640 5.860 5,058 -0.04(-0.68%)
May 04, 2012 5.800 5.900 5.700 5.900 2,700 +0.00(+0.00%)
May 03, 2012 5.846 5.950 5.800 5.900 3,091 +0.10(+1.72%)
May 02, 2012 6.000 6.000 5.800 5.800 2,508 -0.20(-3.33%)
May 01, 2012 5.808 6.000 5.800 6.000 8,316 +0.16(+2.74%)
Apr 30, 2012 5.900 5.950 5.770 5.840 7,479 -0.11(-1.85%)
Apr 27, 2012 5.770 5.950 5.770 5.950 3,296 +0.05(+0.85%)
Apr 26, 2012 6.000 6.000 5.800 5.900 6,828 +0.15(+2.61%)
Apr 25, 2012 5.950 5.950 5.700 5.750 41,696 -0.20(-3.36%)
Apr 24, 2012 5.695 5.950 5.650 5.950 11,180 +0.45(+8.18%)
Apr 23, 2012 5.750 5.750 5.450 5.500 7,132 -0.25(-4.35%)
Apr 20, 2012 5.570 5.800 5.570 5.750 5,476 +0.15(+2.62%)
Apr 19, 2012 5.330 5.650 5.330 5.603 5,736 +0.30(+5.72%)
Apr 18, 2012 5.550 5.550 5.250 5.300 12,253 -0.35(-6.19%)
Apr 17, 2012 5.380 5.650 5.340 5.650 15,544 +0.23(+4.24%)
Apr 16, 2012 5.420 5.520 5.420 5.420 5,945 -0.10(-1.81%)
Apr 13, 2012 5.540 5.540 5.520 5.520 8,456 -0.08(-1.43%)
Apr 12, 2012 5.500 5.600 5.500 5.600 18,089 +0.20(+3.70%)
Apr 11, 2012 5.280 5.500 5.280 5.400 64,131 +0.05(+0.93%)
Apr 10, 2012 5.400 5.500 5.350 5.350 28,656 -0.49(-8.39%)
Apr 09, 2012 5.620 5.840 5.610 5.840 22,797 +0.09(+1.57%)
Apr 05, 2012 5.750 5.750 5.610 5.750 11,573 +0.05(+0.88%)
Apr 04, 2012 5.670 5.850 5.670 5.700 13,784 -0.11(-1.89%)
Apr 03, 2012 5.880 5.920 5.810 5.810 7,827 -0.14(-2.35%)
Apr 02, 2012 6.000 6.010 5.950 5.950 14,745 +0.05(+0.85%)
Mar 30, 2012 6.120 6.120 5.900 5.900 18,213 -0.06(-1.01%)
Mar 29, 2012 5.980 5.980 5.900 5.960 6,934 -0.04(-0.67%)
Mar 28, 2012 6.130 6.130 6.000 6.000 22,013 -0.12(-1.96%)
Mar 27, 2012 6.150 6.170 6.050 6.120 6,950 +0.00(+0.00%)
Mar 26, 2012 5.950 6.120 5.950 6.120 20,590 +0.27(+4.62%)
Mar 23, 2012 5.740 5.850 5.660 5.850 26,016 +0.19(+3.36%)
Mar 22, 2012 5.650 5.750 5.650 5.660 9,352 +0.02(+0.35%)
Mar 21, 2012 5.640 5.840 5.640 5.640 1,183 +0.07(+1.26%)
Mar 20, 2012 5.750 5.750 5.570 5.570 10,760 -0.16(-2.79%)
Mar 19, 2012 5.750 5.750 5.598 5.730 7,400 +0.13(+2.32%)
Mar 16, 2012 5.660 5.660 5.540 5.600 18,302 -0.05(-0.88%)
Mar 15, 2012 5.530 5.650 5.530 5.650 29,920 +0.30(+5.61%)
Mar 14, 2012 5.400 5.400 5.330 5.350 8,314 -0.03(-0.56%)
Mar 13, 2012 5.282 5.380 5.230 5.380 32,111 +0.16(+3.07%)
Mar 12, 2012 5.300 5.300 5.220 5.220 12,618 -0.02(-0.38%)
Mar 09, 2012 5.300 5.300 5.220 5.240 33,998 -0.04(-0.76%)
Mar 08, 2012 5.250 5.280 5.210 5.280 3,705 +0.08(+1.54%)
Mar 07, 2012 5.150 5.300 5.150 5.200 12,247 -0.04(-0.76%)
Mar 06, 2012 5.260 5.260 5.200 5.240 10,588 -0.09(-1.69%)
Mar 05, 2012 5.310 5.390 5.260 5.330 16,773 +0.02(+0.38%)
Mar 02, 2012 5.280 5.310 5.240 5.310 2,678 +0.07(+1.34%)
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.