Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2009	-0.50 / -0.69%	72.50	73.90	71.00	72.00	72.00	33.70	1,078,000
10/27/2009	-1.50 / -2.03%	74.00	74.00	69.00	72.50	72.50	33.93	1,453,800
10/26/2009	+0.60 / +0.82%	72.50	75.80	72.00	74.00	74.00	34.63	2,108,900
10/23/2009	-2.60 / -3.42%	76.50	77.00	70.50	73.40	73.40	34.35	2,185,000
10/22/2009	+0.10 / +0.13%	74.60	79.00	71.00	76.00	76.00	35.57	3,015,700
10/21/2009	-0.50 / -0.65%	75.00	77.00	74.10	75.90	75.90	35.52	1,685,500
10/20/2009	+1.90 / +2.55%	73.00	76.80	73.00	76.40	76.40	35.76	2,658,500
10/19/2009	+4.90 / +7.04%	70.10	75.60	68.00	74.50	74.50	34.87	3,505,000
10/16/2009	-3.60 / -4.92%	75.00	75.00	68.50	69.60	69.60	32.57	2,465,600
10/15/2009	+4.60 / +6.71%	73.20	73.20	71.00	73.20	73.20	34.26	3,461,300
10/14/2009	+4.30 / +6.69%	68.60	68.60	64.30	68.60	68.60	32.11	3,338,000
10/13/2009	+4.20 / +6.99%	64.30	64.30	63.00	64.30	64.30	30.09	3,778,700
10/12/2009	+3.90 / +6.94%	60.10	60.10	60.10	60.10	60.10	28.13	963,600
10/9/2009	+1.50 / +2.74%	56.20	56.20	56.20	56.20	56.20	26.30	588,200
10/8/2009	+3.70 / +7.25%	51.30	54.80	49.50	54.70	54.70	25.60	3,068,500
10/7/2009	+0.30 / +0.59%	52.00	53.00	50.60	51.00	51.00	23.87	1,337,900
10/6/2009	-0.60 / -1.17%	52.10	53.00	50.40	50.70	50.70	23.73	929,400
10/5/2009	-0.30 / -0.58%	50.50	52.20	49.50	51.30	51.30	24.01	1,850,800
10/2/2009	-0.50 / -0.96%	52.00	52.50	49.40	51.60	51.60	24.15	2,254,200
10/1/2009	+1.60 / +3.17%	53.20	53.20	52.00	52.10	52.10	24.38	1,922,700
9/30/2009	+3.20 / +6.77%	48.00	50.50	47.60	50.50	50.50	23.63	2,710,100
9/29/2009	+2.00 / +4.42%	46.50	48.00	45.80	47.30	47.30	22.14	1,812,500
9/28/2009	+0.90 / +2.03%	44.40	46.00	44.40	45.30	45.30	21.20	1,476,300
9/25/2009	+0.50 / +1.14%	43.50	44.50	43.50	44.40	44.40	20.78	992,200
9/24/2009	-0.60 / -1.35%	44.90	45.00	43.50	43.90	43.90	20.55	767,400
9/23/2009	+0.60 / +1.37%	44.00	46.80	43.90	44.50	44.50	20.83	2,615,700
9/22/2009	0.00 / 0.00%	44.00	44.40	43.00	43.90	43.90	20.55	991,300
9/21/2009	+0.70 / +1.62%	43.40	44.50	43.30	43.90	43.90	20.55	1,083,100
9/18/2009	+1.50 / +3.60%	41.50	43.50	41.50	43.20	43.20	20.22	983,200
9/17/2009	-0.50 / -1.18%	42.20	42.90	41.30	41.70	41.70	19.52	550,700

<<Previous 30 days Next 30 days>>

KBC News

15:44	KBC: Establishing new representative office
18/11	KBC: BOD resolution dated November 15, 2024
14/10	KBC: Report on change of ownership of major shareholders
10/10	KBC: Report Insider Transaction -Dang Thanh Tam
10/10	KBC: Report affiliated person trade - DTT

More News

Related Companies

	Volume	Price	Change
AAV	325,900	6.00	-1.64%
AGG	237,100	14.55	-2.68%
API	226,600	7.00	-2.78%
ASM	390,300	8.50	-1.39%
BCR	2,749,900	5.20	1.96%
BII	0	0.70	0.00%
BVL	500	10.50	3.96%
C21	400	15.30	-12.57%
CCI	800	22.10	2.79%