Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2009	+1.20 / +4.04%	31.60	31.60	30.50	30.90	30.90	14.46	801,100
7/15/2009	+0.50 / +1.71%	29.30	30.00	28.50	29.70	29.70	13.90	887,300
7/14/2009	+0.10 / +0.34%	29.20	30.50	28.40	29.20	29.20	13.67	872,300
7/13/2009	-0.80 / -2.68%	29.50	29.90	28.90	29.10	29.10	13.62	632,100
7/10/2009	-0.60 / -1.97%	30.50	30.70	29.30	29.90	29.90	13.99	664,600
7/9/2009	-0.30 / -0.97%	31.00	31.00	30.00	30.50	30.50	14.27	419,500
7/8/2009	-0.60 / -1.91%	31.00	31.20	30.00	30.80	30.80	14.41	325,700
7/7/2009	-0.40 / -1.26%	33.50	33.50	31.10	31.40	31.40	14.70	446,700
7/6/2009	+1.50 / +4.95%	30.90	31.80	30.50	31.80	31.80	14.88	622,000
7/3/2009	+0.50 / +1.68%	28.00	31.00	28.00	30.30	30.30	14.18	741,000
7/2/2009	+0.60 / +2.05%	30.40	30.50	28.70	29.80	29.80	13.95	715,900
7/1/2009	-1.70 / -5.50%	30.60	30.60	29.10	29.20	29.20	13.67	833,500
6/30/2009	-1.90 / -5.79%	33.00	33.50	30.60	30.90	30.90	14.46	608,100
6/29/2009	-0.50 / -1.50%	33.50	33.50	32.40	32.80	32.80	15.35	303,100
6/26/2009	+0.30 / +0.91%	34.20	34.90	32.70	33.30	33.30	15.58	466,900
6/25/2009	-1.20 / -3.51%	36.00	36.00	32.00	33.00	33.00	15.44	552,200
6/24/2009	+2.20 / +6.88%	30.00	34.20	30.00	34.20	34.20	16.01	594,400
6/23/2009	-2.30 / -6.71%	32.00	33.00	32.00	32.00	32.00	14.98	932,400
6/22/2009	-2.10 / -5.77%	36.80	36.80	34.30	34.30	34.30	16.05	777,800
6/19/2009	-0.50 / -1.36%	38.50	38.50	35.70	36.40	36.40	17.04	534,700
6/18/2009	+0.80 / +2.22%	36.00	37.70	36.00	36.90	36.90	17.27	917,700
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

<<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%