Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/17/2009	-0.90 / -2.43%	34.50	37.20	34.50	36.10	36.10	16.90	0
6/16/2009	-2.60 / -6.57%	37.00	38.00	37.00	37.00	37.00	17.32	295,800
6/15/2009	-1.70 / -4.12%	41.50	41.50	39.60	39.60	39.60	18.53	927,700
6/12/2009	-2.40 / -5.49%	43.80	45.30	40.50	41.30	41.30	19.33	1,633,800
6/11/2009	+1.80 / +4.30%	41.50	44.00	39.50	43.70	43.70	20.45	1,748,100
6/10/2009	-2.20 / -4.99%	46.00	46.00	41.00	41.90	41.90	19.61	1,792,300
6/9/2009	+2.80 / +6.78%	44.10	44.10	42.00	44.10	44.10	20.64	2,741,100
6/8/2009	+2.70 / +6.99%	41.30	41.30	41.30	41.30	41.30	19.33	730,700
6/5/2009	+2.40 / +6.63%	37.60	38.60	37.60	38.60	38.60	18.07	2,562,400
6/4/2009	+0.30 / +0.84%	35.50	36.80	35.50	36.20	36.20	16.94	1,058,200
6/3/2009	-0.40 / -1.10%	36.90	37.00	35.40	35.90	35.90	16.80	676,000
6/2/2009	+0.60 / +1.68%	37.60	38.00	36.00	36.30	36.30	16.99	1,085,800
6/1/2009	+0.30 / +0.85%	35.40	36.00	35.30	35.70	35.70	16.71	1,035,200
5/29/2009	+0.60 / +1.72%	35.10	36.00	34.00	35.40	35.40	16.57	654,000
5/28/2009	-2.10 / -5.69%	36.00	36.00	34.70	34.80	34.80	16.29	840,200
5/27/2009	-0.60 / -1.60%	38.50	39.50	36.10	36.90	36.90	17.27	834,700
5/26/2009	+0.30 / +0.81%	39.40	39.40	37.30	37.50	37.50	17.55	1,004,600
5/25/2009	+2.60 / +7.51%	35.00	37.20	35.00	37.20	37.20	17.41	1,468,800
5/22/2009	-0.50 / -1.42%	34.70	35.40	34.00	34.60	34.60	16.19	687,800
5/21/2009	+0.40 / +1.15%	34.00	35.60	33.60	35.10	35.10	16.43	1,212,100
5/20/2009	-0.60 / -1.70%	35.30	35.30	34.30	34.70	34.70	16.24	1,242,700
5/19/2009	+0.50 / +1.44%	35.00	36.90	34.70	35.30	35.30	16.52	1,253,800
5/18/2009	-0.90 / -2.52%	35.70	36.00	34.50	34.80	34.80	16.29	632,600
5/15/2009	+1.50 / +4.39%	35.00	36.00	34.20	35.70	35.70	16.71	1,352,000
5/14/2009	-2.00 / -5.52%	34.10	35.40	34.10	34.20	34.20	16.01	2,186,700
5/13/2009	-0.90 / -2.43%	38.00	38.50	35.80	36.20	36.20	16.94	955,200
5/12/2009	+0.30 / +0.82%	37.00	37.80	35.00	37.10	37.10	17.36	1,117,100
5/11/2009	+2.40 / +6.98%	36.80	36.80	36.50	36.80	36.80	17.22	1,576,800
5/8/2009	-14.30 / -29.36%	34.40	34.40	33.00	34.40	34.40	16.10	1,688,900
5/7/2009	+1.10 / +2.31%	51.00	51.00	47.00	48.70	48.70	15.19	1,640,900

<<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%