Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/16/2009	-0.90 / -2.09%	43.30	43.40	42.00	42.20	42.20	19.75	657,700
9/15/2009	-0.70 / -1.60%	45.80	45.80	42.50	43.10	43.10	20.17	752,700
9/14/2009	+2.10 / +5.04%	41.60	44.10	41.60	43.80	43.80	20.50	1,459,400
9/11/2009	+0.90 / +2.21%	41.00	41.90	41.00	41.70	41.70	19.52	779,400
9/10/2009	-0.50 / -1.21%	42.00	42.00	40.20	40.80	40.80	19.09	569,000
9/9/2009	-0.70 / -1.67%	40.40	43.00	39.90	41.30	41.30	19.33	614,400
9/8/2009	+1.60 / +3.96%	40.80	42.50	40.10	42.00	42.00	19.66	894,300
9/7/2009	-2.10 / -4.94%	42.60	42.60	39.70	40.40	40.40	18.91	1,075,800
9/4/2009	-0.80 / -1.85%	43.50	43.50	41.50	42.50	42.50	19.89	1,548,500
9/3/2009	-0.70 / -1.59%	44.00	44.20	43.00	43.30	43.30	20.26	1,213,300
9/1/2009	-0.40 / -0.90%	44.90	44.90	44.00	44.00	44.00	20.59	1,553,800
8/31/2009	+0.30 / +0.68%	44.30	45.30	43.90	44.40	44.40	20.78	1,712,400
8/28/2009	0.00 / 0.00%	44.00	44.60	43.40	44.10	44.10	20.64	1,804,200
8/27/2009	-0.50 / -1.12%	45.00	45.00	43.80	44.10	44.10	20.64	1,088,600
8/26/2009	+1.20 / +2.76%	43.00	45.00	43.00	44.60	44.60	20.87	1,446,000
8/25/2009	+1.00 / +2.36%	42.50	43.50	42.00	43.40	43.40	20.31	2,133,000
8/24/2009	+0.30 / +0.71%	43.20	45.00	41.60	42.40	42.40	19.84	1,610,500
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

<<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%