National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
9.00
-0.10/-1.10%
2:25:01 PM
|
|
|
Closing price on 8/31/2011
|
|
Open |
8.50 |
High |
8.60 |
Low |
8.50 |
Volume |
12,800 |
Split-adjusted Price |
6.88 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2011
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.88
|
12,800
|
|
8/30/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.80
|
2,000
|
|
8/29/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
6.72
|
5,200
|
|
8/26/2011
|
-0.40 / -4.60%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
6.64
|
15,000
|
|
8/25/2011
|
+0.30 / +3.57%
|
7.90
|
8.70
|
7.90
|
8.70
|
8.70
|
6.96
|
200
|
|
8/24/2011
|
+0.40 / +5.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
6.72
|
200
|
|
8/23/2011
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
6.40
|
160,000
|
|
8/22/2011
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
6.80
|
6,100
|
|
8/19/2011
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
6.72
|
14,600
|
|
8/18/2011
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
6.88
|
15,500
|
|
8/17/2011
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
6.72
|
15,000
|
|
8/16/2011
|
-0.10 / -1.19%
|
8.40
|
8.70
|
8.00
|
8.30
|
8.30
|
6.64
|
31,200
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|