Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2009	-1.00 / -1.40%	71.80	71.80	70.00	70.40	70.40	32.95	884,900
11/19/2009	-0.30 / -0.42%	72.50	72.50	70.90	71.40	71.40	33.42	1,120,200
11/18/2009	+1.70 / +2.43%	70.10	72.00	69.50	71.70	71.70	33.56	1,493,300
11/17/2009	-0.50 / -0.71%	71.10	71.50	69.70	70.00	70.00	32.76	838,400
11/16/2009	-0.70 / -0.98%	71.20	72.60	70.10	70.50	70.50	32.99	1,019,600
11/13/2009	-0.70 / -0.97%	70.70	71.90	70.00	71.20	71.20	33.32	966,900
11/12/2009	+1.40 / +1.99%	70.60	73.50	70.50	71.90	71.90	33.65	1,143,700
11/11/2009	+1.50 / +2.17%	70.10	72.00	68.10	70.50	70.50	32.99	1,726,400
11/10/2009	-1.50 / -2.13%	72.00	72.50	67.40	69.00	69.00	32.29	1,179,000
11/9/2009	-4.10 / -5.50%	75.00	75.00	70.50	70.50	70.50	32.99	1,205,900
11/6/2009	+2.30 / +3.18%	77.70	77.70	73.70	74.60	74.60	34.91	2,347,600
11/5/2009	+0.80 / +1.12%	72.50	73.40	71.70	72.30	72.30	33.84	1,521,200
11/4/2009	+1.60 / +2.29%	70.00	72.50	69.50	71.50	71.50	33.46	1,777,500
11/3/2009	-0.20 / -0.29%	71.00	72.00	68.50	69.90	69.90	32.71	1,597,300
11/2/2009	-2.90 / -3.97%	75.00	75.00	68.30	70.10	70.10	32.81	1,866,300
10/30/2009	+3.70 / +5.34%	72.10	73.00	70.50	73.00	73.00	34.16	2,128,500
10/29/2009	-2.70 / -3.75%	69.00	70.00	67.30	69.30	69.30	32.43	2,043,500
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

<<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%