Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2019	0.00 / 0.00%	42.20	42.25	42.15	42.15	42.18	9.66	26,550
10/15/2019	0.00 / 0.00%	42.10	42.20	42.10	42.15	42.15	9.66	26,830
10/14/2019	+0.05 / +0.12%	42.05	42.20	42.00	42.15	42.13	9.66	29,100
10/11/2019	-0.05 / -0.12%	42.20	42.25	42.05	42.10	42.12	9.65	35,800
10/10/2019	-0.20 / -0.47%	42.25	42.30	42.15	42.15	42.20	9.66	34,740
10/9/2019	+0.05 / +0.12%	42.30	42.45	42.30	42.35	42.35	9.70	29,300
10/8/2019	+0.20 / +0.48%	42.20	42.35	42.15	42.30	42.27	9.69	28,930
10/7/2019	-0.25 / -0.59%	42.45	42.45	42.10	42.10	42.32	9.65	28,500
10/4/2019	+0.10 / +0.24%	42.30	42.40	42.25	42.35	42.32	9.70	23,700
10/3/2019	0.00 / 0.00%	42.15	42.35	42.15	42.25	42.22	9.68	26,550
10/2/2019	-0.25 / -0.59%	42.40	42.45	42.25	42.25	42.36	9.68	33,660
10/1/2019	+0.05 / +0.12%	42.45	42.55	42.45	42.50	42.47	9.74	58,420
9/30/2019	-0.05 / -0.12%	42.40	42.55	42.35	42.45	42.45	9.73	34,650
9/27/2019	+0.30 / +0.71%	42.25	42.50	42.25	42.50	42.36	9.74	133,880
9/26/2019	0.00 / 0.00%	42.10	42.25	42.10	42.20	42.19	9.67	36,150
9/25/2019	-0.10 / -0.24%	42.25	42.30	42.15	42.20	42.22	9.67	34,650
9/24/2019	+0.15 / +0.36%	42.15	42.35	42.15	42.30	42.27	9.69	36,600
9/23/2019	-0.05 / -0.12%	42.10	42.25	42.10	42.15	42.20	9.66	33,890
9/20/2019	+0.35 / +0.84%	41.90	42.30	41.90	42.20	42.07	9.67	45,260
9/19/2019	-0.30 / -0.71%	42.00	42.15	41.85	41.85	41.99	9.59	40,320
9/18/2019	-0.40 / -0.94%	42.50	42.50	42.05	42.15	42.25	9.66	40,920
9/17/2019	+0.05 / +0.12%	42.45	42.55	42.40	42.55	42.49	9.75	38,550
9/16/2019	+0.05 / +0.12%	42.40	42.60	42.40	42.50	42.51	9.74	35,070
9/13/2019	+0.20 / +0.47%	42.25	42.50	42.20	42.45	42.31	9.73	37,390
9/12/2019	+0.20 / +0.48%	42.15	42.25	42.10	42.25	42.18	9.68	34,020
9/11/2019	+0.05 / +0.12%	42.00	42.10	42.00	42.05	42.06	9.63	31,670
9/10/2019	0.00 / 0.00%	42.10	42.20	41.90	42.00	42.06	9.62	34,710
9/9/2019	0.00 / 0.00%	41.90	42.10	41.80	42.00	41.91	9.62	41,020
9/6/2019	+0.05 / +0.12%	41.95	42.00	41.80	42.00	41.94	9.62	40,510
9/5/2019	+0.05 / +0.12%	41.90	42.00	41.90	41.95	41.96	9.61	37,800

<<Previous 30 days Next 30 days>>

FIR News

01/11	FIR: Transferring capital contribution
01/11	FIR: Capital contribution to establish a subsidiary
06/05	FIR: Signing an audit service agreement
28/03	FIR: Change in personnel
28/03	FIR: BOD resolution dated March 26, 2024

More News

Related Companies

	Volume	Price	Change
BCM	154,200	66.50	0.45%
CIG	561,000	9.07	4.61%
CKG	11,800	22.85	0.00%
CRE	41,500	6.90	0.58%
DLG	801,200	1.91	-2.05%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,945,500	7.70	1.58%
FLC	0	3.50	0.00%