Live Quote:
On
|
|
|
Wednesday, July 23, 2025 6:35:05 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 7/10/2007
|
|
Open |
70.60 |
High |
70.60 |
Low |
70.60 |
Volume |
0 |
Split-adjusted Price |
4.84 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2007
|
+0.10 / +0.14%
|
70.60
|
70.60
|
70.60
|
70.60
|
70.60
|
4.84
|
0
|
|
7/9/2007
|
-5.50 / -7.24%
|
70.60
|
70.60
|
70.50
|
70.50
|
70.50
|
4.84
|
1,000
|
|
7/6/2007
|
+4.20 / +5.85%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
5.21
|
300
|
|
7/5/2007
|
-0.20 / -0.28%
|
71.80
|
71.80
|
71.80
|
71.80
|
71.80
|
4.93
|
0
|
|
7/4/2007
|
+2.00 / +2.86%
|
71.00
|
72.00
|
71.00
|
72.00
|
72.00
|
4.94
|
1,400
|
|
7/3/2007
|
-6.30 / -8.26%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
4.80
|
1,000
|
|
7/2/2007
|
0.00 / 0.00%
|
76.30
|
76.30
|
76.30
|
76.30
|
76.30
|
5.24
|
0
|
|
6/29/2007
|
0.00 / 0.00%
|
76.30
|
76.30
|
76.30
|
76.30
|
76.30
|
5.24
|
0
|
|
6/28/2007
|
+0.10 / +0.13%
|
76.30
|
76.30
|
76.30
|
76.30
|
76.30
|
5.24
|
0
|
|
6/27/2007
|
-2.40 / -3.05%
|
76.30
|
76.30
|
76.20
|
76.20
|
76.20
|
5.23
|
400
|
|
6/26/2007
|
-0.40 / -0.51%
|
78.60
|
78.60
|
78.60
|
78.60
|
78.60
|
5.39
|
0
|
|
6/25/2007
|
-0.90 / -1.13%
|
78.60
|
79.00
|
78.00
|
79.00
|
79.00
|
5.42
|
700
|
|
6/22/2007
|
+0.80 / +1.01%
|
79.40
|
80.00
|
79.00
|
79.90
|
79.90
|
5.48
|
2,600
|
|
6/21/2007
|
-4.90 / -5.83%
|
80.70
|
82.00
|
79.10
|
79.10
|
79.10
|
5.43
|
3,400
|
|
6/20/2007
|
-0.70 / -0.83%
|
83.00
|
84.00
|
82.00
|
84.00
|
84.00
|
5.76
|
2,200
|
|
6/19/2007
|
+1.30 / +1.56%
|
84.70
|
84.70
|
84.70
|
84.70
|
84.70
|
5.81
|
0
|
|
6/18/2007
|
-0.10 / -0.12%
|
83.50
|
84.90
|
83.40
|
83.40
|
83.40
|
5.72
|
1,800
|
|
6/15/2007
|
+0.40 / +0.48%
|
83.50
|
83.50
|
83.50
|
83.50
|
83.50
|
5.73
|
500
|
|
6/14/2007
|
-0.90 / -1.07%
|
83.50
|
83.80
|
83.10
|
83.10
|
83.10
|
5.70
|
800
|
|
6/13/2007
|
0.00 / 0.00%
|
83.70
|
84.50
|
83.10
|
84.00
|
84.00
|
5.76
|
4,500
|
|
6/12/2007
|
+4.00 / +5.00%
|
83.30
|
84.00
|
83.30
|
84.00
|
84.00
|
5.76
|
2,000
|
|
6/11/2007
|
-5.00 / -5.88%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
5.49
|
500
|
|
6/8/2007
|
+4.80 / +5.99%
|
84.60
|
86.00
|
84.60
|
85.00
|
85.00
|
5.83
|
700
|
|
6/7/2007
|
-4.80 / -5.65%
|
83.50
|
86.20
|
80.20
|
80.20
|
80.20
|
5.50
|
1,300
|
|
6/6/2007
|
+7.00 / +8.97%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
5.83
|
100
|
|
6/5/2007
|
-4.90 / -5.91%
|
78.00
|
78.10
|
78.00
|
78.00
|
78.00
|
5.35
|
1,000
|
|
6/4/2007
|
-0.10 / -0.12%
|
83.00
|
88.00
|
82.90
|
82.90
|
82.90
|
5.69
|
500
|
|
6/1/2007
|
-1.00 / -1.19%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
5.70
|
700
|
|
5/31/2007
|
+3.00 / +3.70%
|
82.20
|
85.00
|
80.10
|
84.00
|
84.00
|
5.76
|
2,600
|
|
5/30/2007
|
-5.00 / -5.81%
|
83.20
|
84.50
|
81.00
|
81.00
|
81.00
|
5.56
|
2,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 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.
|