|
Live Quote:
On
|
|
|
|
|
Sunday, July 20, 2025 7:13:40 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 4/10/2007
|
|
| Open |
102.00 |
| High |
102.00 |
| Low |
102.00 |
| Volume |
0 |
| Split-adjusted Price |
7.00 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2007
|
0.00 / 0.00%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
7.00
|
0
|
|
|
4/9/2007
|
0.00 / 0.00%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
7.00
|
0
|
|
|
4/6/2007
|
-3.00 / -2.86%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
7.00
|
600
|
|
|
4/5/2007
|
+1.00 / +0.96%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
7.20
|
200
|
|
|
4/4/2007
|
-1.00 / -0.95%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
7.14
|
0
|
|
|
4/3/2007
|
-5.00 / -4.55%
|
104.00
|
105.00
|
102.00
|
105.00
|
105.00
|
7.20
|
600
|
|
|
4/2/2007
|
+5.00 / +4.76%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
7.55
|
200
|
|
|
3/30/2007
|
0.00 / 0.00%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
7.20
|
0
|
|
|
3/29/2007
|
+8.90 / +9.26%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
7.20
|
100
|
|
|
3/28/2007
|
-13.50 / -12.32%
|
96.10
|
96.10
|
96.10
|
96.10
|
96.10
|
6.59
|
100
|
|
|
3/27/2007
|
-2.50 / -2.23%
|
106.70
|
109.60
|
100.90
|
109.60
|
109.60
|
7.52
|
600
|
|
|
3/26/2007
|
0.00 / 0.00%
|
112.10
|
112.10
|
112.10
|
112.10
|
112.10
|
7.69
|
0
|
|
|
3/23/2007
|
-12.40 / -9.96%
|
112.10
|
112.10
|
112.10
|
112.10
|
112.10
|
7.69
|
1,000
|
|
|
3/22/2007
|
0.00 / 0.00%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
8.54
|
0
|
|
|
3/21/2007
|
+8.90 / +7.70%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
8.54
|
400
|
|
|
3/20/2007
|
+2.60 / +2.30%
|
115.60
|
115.60
|
115.60
|
115.60
|
115.60
|
7.79
|
2,600
|
|
|
3/19/2007
|
+0.80 / +0.71%
|
102.80
|
113.00
|
102.80
|
113.00
|
113.00
|
7.62
|
3,700
|
|
|
3/16/2007
|
+4.30 / +3.99%
|
102.80
|
112.20
|
101.00
|
112.20
|
112.20
|
7.57
|
2,600
|
|
|
3/15/2007
|
-11.90 / -9.93%
|
112.20
|
119.00
|
107.90
|
107.90
|
107.90
|
7.28
|
800
|
|
|
3/14/2007
|
+0.80 / +0.67%
|
119.80
|
119.80
|
119.80
|
119.80
|
119.80
|
8.08
|
0
|
|
|
3/13/2007
|
-9.00 / -7.03%
|
119.80
|
120.00
|
119.00
|
119.00
|
119.00
|
8.02
|
3,200
|
|
|
3/12/2007
|
-1.40 / -1.08%
|
128.70
|
135.80
|
128.00
|
128.00
|
128.00
|
8.63
|
1,500
|
|
|
3/9/2007
|
0.00 / 0.00%
|
129.40
|
142.30
|
119.00
|
129.40
|
129.40
|
8.73
|
3,100
|
|
|
3/8/2007
|
+11.70 / +9.94%
|
129.40
|
129.40
|
129.40
|
129.40
|
129.40
|
8.73
|
8,200
|
|
|
3/7/2007
|
+10.70 / +10.00%
|
117.70
|
117.70
|
117.70
|
117.70
|
117.70
|
7.94
|
3,900
|
|
|
3/6/2007
|
+9.70 / +9.97%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
7.21
|
4,900
|
|
|
3/5/2007
|
+8.80 / +9.94%
|
97.30
|
97.30
|
97.30
|
97.30
|
97.30
|
6.56
|
100
|
|
|
3/2/2007
|
+8.00 / +9.94%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
5.97
|
100
|
|
|
3/1/2007
|
+7.30 / +9.97%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
5.43
|
4,900
|
|
|
2/28/2007
|
0.00 / 0.00%
|
73.20
|
73.20
|
73.20
|
73.20
|
73.20
|
4.94
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|