National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
9.00
-0.10/-1.10%
2:25:01 PM
|
|
|
Closing price on 8/15/2011
|
|
Open |
8.30 |
High |
8.40 |
Low |
8.20 |
Volume |
6,200 |
Split-adjusted Price |
6.72 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2011
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
6.72
|
6,200
|
|
8/12/2011
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
6.56
|
8,800
|
|
8/11/2011
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
6.64
|
9,500
|
|
8/10/2011
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
6.64
|
32,100
|
|
8/9/2011
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
6.72
|
15,600
|
|
8/8/2011
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.40
|
8.60
|
8.60
|
6.88
|
30,100
|
|
8/5/2011
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.88
|
2,000
|
|
8/4/2011
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
6.72
|
20,600
|
|
8/3/2011
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
6.56
|
47,200
|
|
8/2/2011
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
6.64
|
33,000
|
|
8/1/2011
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
6.64
|
30,000
|
|
7/29/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
6.72
|
30,500
|
|
7/28/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
6.72
|
37,500
|
|
7/27/2011
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
6.72
|
30,700
|
|
7/26/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
6.80
|
23,000
|
|
7/25/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
6.80
|
21,000
|
|
7/22/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
6.80
|
24,400
|
|
7/21/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
6.80
|
28,700
|
|
7/20/2011
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
6.80
|
25,000
|
|
7/19/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.88
|
25,000
|
|
7/18/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.88
|
21,500
|
|
7/15/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.88
|
18,100
|
|
7/14/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
6.88
|
34,000
|
|
7/13/2011
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
6.88
|
31,600
|
|
7/12/2011
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
6.80
|
20,700
|
|
7/11/2011
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
6.96
|
21,500
|
|
7/8/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
7.04
|
113,300
|
|
7/7/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
7.04
|
110,700
|
|
7/6/2011
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.60
|
8.80
|
8.80
|
7.04
|
136,700
|
|
7/5/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.04
|
65,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,251,300
|
7.90
|
1.28%
|
|
|
ACB
|
7,936,200
|
26.05
|
-0.19%
|
|
|
BAB
|
2,200
|
12.00
|
0.00%
|
|
|
BID
|
933,600
|
49.50
|
0.20%
|
|
|
BVB
|
2,038,300
|
11.80
|
0.00%
|
|
|
CTG
|
3,647,300
|
36.15
|
-0.28%
|
|
|
EIB
|
39,986,900
|
18.45
|
-3.40%
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|