Historical Prices for Advanta Cp Class B (ADVNB)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for ADVANTA Corp. Common (ADVNB)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	3.26	3.80	3.26	3.40	313,539	0.06	1.80%
12/3/08	2.96	3.42	2.92	3.34	506,848	0.23	7.40%
12/2/08	2.62	3.14	2.38	3.11	354,278	0.57	22.44%
12/1/08	2.81	2.89	2.51	2.54	181,805	-0.41	-13.90%
11/28/08	2.52	2.96	2.52	2.95	113,781	0.35	13.46%
11/26/08	2.11	2.62	2.02	2.60	263,138	0.37	16.59%
11/25/08	2.31	2.34	2.07	2.23	376,554	-0.19	-7.85%
11/24/08	2.33	2.46	2.12	2.42	324,259	0.09	3.86%
11/21/08	1.96	2.42	1.58	2.33	675,712	0.46	24.60%
11/20/08	2.60	2.63	1.68	1.87	564,876	-0.84	-31.00%
11/19/08	3.19	3.19	2.69	2.71	298,215	-0.55	-16.87%
11/18/08	3.41	3.46	2.90	3.26	469,733	-0.14	-4.12%
11/17/08	2.99	3.44	2.85	3.40	259,852	0.39	12.96%
11/14/08	3.46	3.57	2.94	3.01	270,493	-0.63	-17.31%
11/13/08	2.85	3.73	2.80	3.64	314,978	0.83	29.54%
11/12/08	2.99	3.04	2.80	2.81	219,767	-0.26	-8.47%
11/11/08	2.82	3.30	2.75	3.07	316,101	0.26	9.25%
11/10/08	3.42	3.66	2.80	2.81	300,287	-0.48	-14.59%
11/7/08	3.58	3.87	3.20	3.29	246,958	-0.27	-7.58%
11/6/08	4.14	4.34	3.55	3.56	255,010	-0.65	-15.44%
11/5/08	5.05	5.09	4.15	4.21	321,779	-0.95	-18.41%
11/4/08	4.71	5.22	4.60	5.16	587,604	0.67	14.92%
11/3/08	4.49	4.72	4.25	4.49	273,750	-0.03	-0.66%
10/31/08	3.71	4.52	3.60	4.52	450,968	0.78	20.86%
10/30/08	3.63	4.01	3.52	3.74	349,254	-0.06	-1.58%
10/29/08	3.45	4.05	3.37	3.80	354,985	0.43	12.76%
10/28/08	3.29	3.42	2.76	3.37	323,898	0.21	6.65%
10/27/08	3.45	3.50	3.04	3.16	255,186	-0.36	-10.23%
10/24/08	3.65	3.77	3.5101	3.52	176,700	-0.26	-6.88%
10/23/08	3.90	4.10	3.64	3.78	276,654	-0.06	-1.56%
10/22/08	4.02	4.18	3.78	3.84	173,191	-0.30	-7.25%
10/21/08	4.03	4.49	4.01	4.14	292,050	0.02	0.49%
10/20/08	4.05	4.2399	3.87	4.12	243,549	0.13	3.26%
10/17/08	4.07	5.05	3.85	3.99	414,710	-0.17	-4.09%
10/16/08	4.10	4.79	3.80	4.16	375,470	0.10	2.46%
10/15/08	4.41	5.11	4.06	4.06	344,747	-0.51	-11.16%
10/14/08	6.13	6.23	4.35	4.57	539,950	-1.32	-22.41%
10/13/08	4.90	5.90	4.82	5.89	370,746	1.58	36.66%
10/10/08	4.09	6.26	3.75	4.31	740,944	0.70	19.39%
10/9/08	4.98	5.26	3.57	3.61	529,853	-1.13	-23.84%
10/8/08	6.15	6.36	4.72	4.74	449,786	-1.49	-23.92%
10/7/08	8.00	8.26	6.19	6.23	276,713	-1.32	-17.48%
10/6/08	7.71	8.00	7.18	7.55	204,784	-0.30	-3.82%
10/3/08	8.40	8.65	7.77	7.85	179,719	-0.20	-2.48%
10/2/08	8.24	8.41	7.92	8.05	178,609	-0.20	-2.42%
10/1/08	8.10	8.33	7.68	8.25	158,161	0.02	0.24%
9/30/08	8.51	8.58	7.61	8.23	275,952	0.67	8.86%
9/29/08	8.29	8.29	7.56	7.56	135,011	-0.89	-10.53%
9/26/08	7.54	8.59	7.53	8.45	205,756	0.52	6.56%
9/25/08	7.57	8.10	7.57	7.93	163,078	0.39	5.17%
9/24/08	7.91	7.91	7.49	7.54	182,586	-0.14	-1.82%
9/23/08	8.51	8.59	7.53	7.68	230,174	-0.81	-9.54%
9/22/08	9.25	9.49	8.06	8.49	318,832	-1.03	-10.82%
9/19/08	10.00	10.24	8.86	9.52	997,050	0.91	10.57%
9/18/08	7.43	10.00	7.01	8.61	855,131	1.40	19.42%
9/17/08	7.78	7.88	7.11	7.21	333,711	-0.86	-10.66%
9/16/08	8.00	8.18	7.73	8.07	372,186	-0.20	-2.42%
9/15/08	8.36	8.50	8.05	8.27	360,420	-0.31	-3.61%
9/12/08	8.28	8.60	7.8901	8.58	288,054	0.30	3.62%
9/11/08	8.08	8.32	7.92	8.28	264,993	0.13	1.60%
9/10/08	8.48	8.48	8.10	8.15	410,619	-0.13	-1.57%
9/9/08	8.76	8.98	8.14	8.28	604,184	-0.39	-4.50%
9/8/08	8.58	8.84	8.31	8.67	568,654	0.29	3.46%
9/5/08	8.40	8.40	8.12	8.38	444,875	-0.11	-1.30%