Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/31/2017	+0.55 / +1.18%	46.30	47.50	46.30	47.05	47.07	38.07	429,510
3/30/2017	-0.50 / -1.06%	47.90	47.90	46.50	46.50	47.51	37.63	353,180
3/29/2017	+1.00 / +2.17%	46.00	47.00	45.90	47.00	46.49	38.03	514,580
3/28/2017	-1.80 / -3.77%	47.60	47.60	46.00	46.00	46.68	37.22	779,870
3/27/2017	0.00 / 0.00%	47.70	48.40	47.50	47.80	48.04	38.68	629,650
3/24/2017	-0.20 / -0.42%	48.00	48.20	47.20	47.80	47.86	38.68	431,540
3/23/2017	+0.50 / +1.05%	47.10	48.20	47.10	48.00	47.98	38.84	1,097,410
3/22/2017	+0.40 / +0.85%	47.00	48.50	46.40	47.50	47.78	38.44	2,341,049
3/21/2017	+1.20 / +2.61%	46.00	48.20	46.00	47.10	47.09	38.11	2,846,975
3/20/2017	+1.80 / +4.08%	44.40	46.60	44.40	45.90	45.50	37.14	1,531,180
3/17/2017	+0.60 / +1.38%	43.50	44.35	43.40	44.10	44.06	35.69	3,098,890
3/16/2017	-0.25 / -0.57%	44.00	44.00	43.50	43.50	43.61	35.20	873,130
3/15/2017	+0.55 / +1.27%	43.70	44.30	43.50	43.75	43.93	35.40	1,163,970
3/14/2017	+1.50 / +3.60%	41.70	43.60	41.60	43.20	42.98	34.96	1,542,110
3/13/2017	-0.05 / -0.12%	41.75	41.75	41.50	41.70	41.67	33.74	409,950
3/10/2017	0.00 / 0.00%	41.85	41.85	41.50	41.75	41.62	33.78	805,140
3/9/2017	+0.05 / +0.12%	41.60	41.80	41.50	41.75	41.68	33.78	900,350
3/8/2017	+0.70 / +1.71%	41.00	42.00	40.70	41.70	41.64	33.74	2,742,490
3/7/2017	0.00 / 0.00%	41.00	41.00	40.60	41.00	40.90	33.18	786,910
3/6/2017	0.00 / 0.00%	40.80	41.00	40.75	41.00	40.91	33.18	916,780
3/3/2017	+0.10 / +0.24%	40.90	41.00	40.55	41.00	40.75	33.18	407,300
3/2/2017	-0.10 / -0.24%	40.80	40.90	40.55	40.90	40.77	33.10	471,680
3/1/2017	0.00 / 0.00%	40.80	41.00	40.55	41.00	40.87	33.18	991,840
2/28/2017	0.00 / 0.00%	41.00	41.20	40.85	41.00	41.00	33.18	1,037,290
2/27/2017	-0.70 / -1.68%	41.40	41.40	40.10	41.00	40.89	33.18	1,880,600
2/24/2017	-0.50 / -1.18%	42.00	42.00	41.55	41.70	41.75	33.74	371,930
2/23/2017	0.00 / 0.00%	42.30	42.30	41.85	42.20	42.05	34.15	323,240
2/22/2017	-0.35 / -0.82%	42.50	42.70	42.15	42.20	42.45	34.15	1,314,600
2/21/2017	+0.55 / +1.31%	42.20	42.60	41.80	42.55	42.26	34.43	714,450
2/20/2017	+0.30 / +0.72%	41.75	43.00	41.40	42.00	41.99	33.99	314,390

<<Previous 30 days Next 30 days>>

MSN News

06/11	MSN: Signing an audit service agreement
04/11	MSN: Press release on SK completing sale of shares in Masan
04/11	MSN: Report on the day nolonger being major shareholders-SK Investment Vina I Pte Ltd.
25/10	MSN: Press release business results in Q3.2024
25/10	MSN: Information on the financial statements in Q3.2024 via the website

More News

Related Companies

	Volume	Price	Change
AFX	50,700	7.30	0.00%
AGM	102,400	3.27	-2.68%
AGX	0	74.10	0.00%
AIG	103,300	58.60	8.52%
ANT	8,000	23.50	0.00%
APF	6,600	51.90	-0.19%
ATA	105,100	0.40	-20.00%
ATS	1,400	12.50	-3.10%
BBC	1,800	50.80	1.60%