Live Quote:
On
|
|
|
Thursday, February 27, 2025 6:31:30 AM - Markets closed
|
|
|
|
|
|
|
|
Closing price on 12/7/2012
|
|
Open |
29.80 |
High |
29.80 |
Low |
29.80 |
Volume |
10 |
Split-adjusted Price |
11.90 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2012
|
+1.20 / +4.20%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
11.90
|
10
|
|
12/6/2012
|
-1.20 / -4.03%
|
28.70
|
28.70
|
28.60
|
28.60
|
28.60
|
11.42
|
2,000
|
|
12/5/2012
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
11.90
|
0
|
|
12/4/2012
|
0.00 / 0.00%
|
28.50
|
29.80
|
28.50
|
29.80
|
29.80
|
11.90
|
3,020
|
|
12/3/2012
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
11.90
|
0
|
|
11/30/2012
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
11.90
|
0
|
|
11/29/2012
|
+0.90 / +3.11%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
11.90
|
10
|
|
11/28/2012
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
11.54
|
0
|
|
11/27/2012
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
11.54
|
0
|
|
11/26/2012
|
+0.20 / +0.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
11.54
|
560
|
|
11/23/2012
|
-0.30 / -1.03%
|
28.30
|
28.70
|
28.30
|
28.70
|
28.70
|
11.46
|
4,600
|
|
11/22/2012
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.58
|
0
|
|
11/21/2012
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.58
|
0
|
|
11/20/2012
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.58
|
500
|
|
11/19/2012
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.58
|
1,000
|
|
11/16/2012
|
-0.10 / -0.34%
|
29.10
|
29.10
|
27.80
|
29.00
|
29.00
|
11.58
|
2,570
|
|
11/15/2012
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
11.62
|
0
|
|
11/14/2012
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
11.62
|
0
|
|
11/13/2012
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
11.62
|
0
|
|
11/12/2012
|
-0.10 / -0.34%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
11.62
|
1,840
|
|
11/9/2012
|
0.00 / 0.00%
|
29.10
|
29.20
|
29.10
|
29.20
|
29.20
|
11.66
|
3,000
|
|
11/8/2012
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
11.66
|
0
|
|
11/7/2012
|
+0.70 / +2.46%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
11.66
|
10
|
|
11/6/2012
|
+0.30 / +1.06%
|
28.20
|
28.50
|
26.80
|
28.50
|
28.50
|
11.38
|
6,260
|
|
11/5/2012
|
+0.60 / +2.17%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
11.26
|
100,590
|
|
11/2/2012
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
11.02
|
550
|
|
11/1/2012
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.00
|
11.58
|
3,210
|
|
10/31/2012
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.58
|
142,900
|
|
10/30/2012
|
-0.30 / -1.01%
|
29.00
|
29.60
|
29.00
|
29.50
|
29.50
|
11.78
|
8,010
|
|
10/29/2012
|
+0.10 / +0.34%
|
29.60
|
29.80
|
29.60
|
29.80
|
29.80
|
11.90
|
7,390
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 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.
|