|
Live Quote:
On
|
|
|
|
|
Saturday, June 28, 2025 11:59:37 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 4/16/2007
|
|
| Open |
90.80 |
| High |
95.00 |
| Low |
90.00 |
| Volume |
600 |
| Split-adjusted Price |
11.48 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2007
|
-4.00 / -4.26%
|
90.80
|
95.00
|
90.00
|
90.00
|
90.00
|
11.48
|
600
|
|
|
4/13/2007
|
-5.00 / -5.05%
|
95.80
|
100.00
|
94.00
|
94.00
|
94.00
|
11.99
|
900
|
|
|
4/12/2007
|
+9.00 / +10.00%
|
90.00
|
99.00
|
90.00
|
99.00
|
99.00
|
12.63
|
2,600
|
|
|
4/11/2007
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
11.48
|
0
|
|
|
4/10/2007
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
11.48
|
0
|
|
|
4/9/2007
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
11.48
|
300
|
|
|
4/6/2007
|
-4.80 / -5.06%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
11.48
|
1,000
|
|
|
4/5/2007
|
0.00 / 0.00%
|
94.80
|
94.80
|
94.80
|
94.80
|
94.80
|
12.10
|
0
|
|
|
4/4/2007
|
-10.50 / -9.97%
|
94.80
|
94.80
|
94.80
|
94.80
|
94.80
|
12.10
|
400
|
|
|
4/3/2007
|
0.00 / 0.00%
|
105.30
|
105.30
|
105.30
|
105.30
|
105.30
|
13.44
|
0
|
|
|
4/2/2007
|
+5.30 / +5.30%
|
105.30
|
105.30
|
105.30
|
105.30
|
105.30
|
13.44
|
0
|
|
|
3/30/2007
|
+1.00 / +1.01%
|
100.00
|
108.90
|
100.00
|
100.00
|
100.00
|
12.76
|
2,200
|
|
|
3/29/2007
|
+9.00 / +10.00%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
12.63
|
200
|
|
|
3/28/2007
|
-5.10 / -5.36%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
11.48
|
500
|
|
|
3/27/2007
|
-4.90 / -4.90%
|
95.10
|
95.10
|
95.10
|
95.10
|
95.10
|
12.13
|
2,300
|
|
|
3/26/2007
|
+6.70 / +7.18%
|
100.00
|
108.90
|
100.00
|
100.00
|
100.00
|
12.76
|
5,000
|
|
|
3/23/2007
|
-6.10 / -6.14%
|
99.00
|
107.00
|
93.30
|
93.30
|
93.30
|
11.90
|
5,600
|
|
|
3/22/2007
|
-5.60 / -5.33%
|
103.60
|
104.00
|
99.40
|
99.40
|
99.40
|
12.68
|
2,200
|
|
|
3/21/2007
|
+3.00 / +2.94%
|
105.00
|
112.20
|
105.00
|
105.00
|
105.00
|
13.40
|
2,400
|
|
|
3/20/2007
|
-11.00 / -9.73%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
13.02
|
400
|
|
|
3/19/2007
|
+5.90 / +5.51%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
14.42
|
1,900
|
|
|
3/16/2007
|
+6.10 / +6.04%
|
107.10
|
107.10
|
107.10
|
107.10
|
107.10
|
13.67
|
1,000
|
|
|
3/15/2007
|
0.00 / 0.00%
|
97.40
|
110.10
|
94.00
|
101.00
|
101.00
|
12.89
|
3,100
|
|
|
3/14/2007
|
+2.90 / +2.96%
|
100.10
|
101.30
|
98.00
|
101.00
|
101.00
|
12.89
|
4,200
|
|
|
3/13/2007
|
-7.60 / -7.19%
|
101.30
|
105.00
|
98.10
|
98.10
|
98.10
|
12.52
|
2,200
|
|
|
3/12/2007
|
-11.30 / -9.66%
|
108.90
|
117.00
|
105.70
|
105.70
|
105.70
|
13.49
|
1,100
|
|
|
3/9/2007
|
-3.00 / -2.50%
|
117.40
|
118.00
|
117.00
|
117.00
|
117.00
|
14.93
|
700
|
|
|
3/8/2007
|
-9.50 / -7.34%
|
120.00
|
120.00
|
119.90
|
120.00
|
120.00
|
15.31
|
1,600
|
|
|
3/7/2007
|
-3.50 / -2.63%
|
129.50
|
129.50
|
129.50
|
129.50
|
129.50
|
16.52
|
500
|
|
|
3/6/2007
|
0.00 / 0.00%
|
130.50
|
133.00
|
130.00
|
133.00
|
133.00
|
16.97
|
1,200
|
|
|
|
|
|
|
|
|
|
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.
|