Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2009	-1.50 / -3.44%	44.00	46.00	41.00	42.10	42.10	19.70	2,097,700
8/20/2009	+2.70 / +6.60%	43.70	43.70	42.30	43.60	43.60	20.41	3,570,900
8/19/2009	+1.80 / +4.60%	40.90	40.90	40.90	40.90	40.90	19.14	436,300
8/18/2009	+2.20 / +5.96%	36.90	39.10	36.50	39.10	39.10	18.30	3,343,800
8/17/2009	+1.00 / +2.79%	35.40	37.30	35.40	36.90	36.90	17.27	1,938,000
8/14/2009	+0.10 / +0.28%	36.40	36.40	35.50	35.90	35.90	16.80	1,502,900
8/13/2009	-0.10 / -0.28%	37.00	38.20	35.50	35.80	35.80	16.75	991,400
8/12/2009	0.00 / 0.00%	35.10	37.00	35.10	35.90	35.90	16.80	1,338,300
8/11/2009	+1.90 / +5.59%	34.20	36.20	33.70	35.90	35.90	16.80	1,908,500
8/10/2009	+1.10 / +3.34%	33.00	34.50	33.00	34.00	34.00	15.91	972,300
8/7/2009	-0.10 / -0.30%	33.30	33.30	32.70	32.90	32.90	15.40	648,000
8/6/2009	0.00 / 0.00%	32.90	34.10	32.80	33.00	33.00	15.44	813,700
8/5/2009	0.00 / 0.00%	33.00	33.20	32.40	33.00	33.00	15.44	704,300
8/4/2009	+0.20 / +0.61%	33.00	34.30	32.80	33.00	33.00	15.44	527,300
8/3/2009	-1.00 / -2.96%	33.70	34.00	32.50	32.80	32.80	15.35	552,400
7/31/2009	+1.80 / +5.63%	33.70	34.00	32.80	33.80	33.80	15.82	764,000
7/30/2009	-1.10 / -3.32%	33.90	34.50	31.60	32.00	32.00	14.98	948,000
7/29/2009	-1.30 / -3.78%	33.50	35.40	33.10	33.10	33.10	15.49	864,600
7/28/2009	-2.30 / -6.27%	37.00	38.00	34.20	34.40	34.40	16.10	783,100
7/27/2009	+2.40 / +7.00%	36.70	36.70	35.00	36.70	36.70	17.18	1,874,100
7/24/2009	+1.30 / +3.94%	34.30	34.30	34.20	34.30	34.30	16.05	2,639,500
7/23/2009	+2.30 / +7.49%	31.70	33.10	30.50	33.00	33.00	15.44	1,228,600
7/22/2009	-0.20 / -0.65%	30.60	31.50	30.60	30.70	30.70	14.37	397,600
7/21/2009	+0.60 / +1.98%	30.70	31.20	30.40	30.90	30.90	14.46	477,800
7/20/2009	-1.10 / -3.50%	31.00	31.80	29.50	30.30	30.30	14.18	612,200
7/17/2009	+0.50 / +1.62%	31.50	31.90	30.60	31.40	31.40	14.70	1,029,900
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

<<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%