Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2017	+0.20 / +0.47%	42.80	43.70	42.80	43.00	43.19	34.80	566,530
5/26/2017	-0.20 / -0.47%	42.60	43.80	42.60	42.80	43.04	34.63	391,540
5/25/2017	-0.50 / -1.15%	43.50	43.80	42.50	43.00	43.00	34.80	1,112,430
5/24/2017	-0.60 / -1.36%	44.50	44.50	43.50	43.50	43.74	35.20	757,770
5/23/2017	0.00 / 0.00%	44.60	45.10	43.70	44.10	44.25	35.69	741,860
5/22/2017	+1.10 / +2.56%	43.30	44.50	43.05	44.10	43.84	35.69	553,650
5/19/2017	-0.50 / -1.15%	43.50	43.75	43.00	43.00	43.42	34.80	411,520
5/18/2017	0.00 / 0.00%	43.00	44.00	43.00	43.50	43.71	35.20	1,787,570
5/17/2017	-0.35 / -0.80%	43.85	44.25	43.20	43.50	43.66	35.20	1,590,490
5/16/2017	+1.25 / +2.93%	42.50	44.50	42.50	43.85	43.66	35.48	746,240
5/15/2017	0.00 / 0.00%	42.50	42.70	42.30	42.60	42.48	34.47	812,110
5/12/2017	-0.10 / -0.23%	42.60	42.75	42.50	42.60	42.65	34.47	430,230
5/11/2017	-0.20 / -0.47%	42.90	42.90	42.65	42.70	42.79	34.55	659,020
5/10/2017	+0.50 / +1.18%	42.40	43.00	42.40	42.90	42.80	34.71	349,650
5/9/2017	-0.25 / -0.59%	42.25	43.00	42.00	42.40	42.39	34.31	1,015,020
5/8/2017	-0.45 / -1.04%	42.90	43.15	42.65	42.65	42.94	34.51	435,320
5/5/2017	-0.90 / -2.05%	43.60	44.00	43.10	43.10	43.56	34.88	1,438,890
5/4/2017	-0.30 / -0.68%	43.60	44.30	43.50	44.00	43.73	35.60	1,486,600
5/3/2017	-0.15 / -0.34%	44.45	44.50	44.00	44.30	44.31	35.85	1,018,200
4/28/2017	-0.70 / -1.55%	45.00	45.00	44.20	44.45	44.54	35.97	522,740
4/27/2017	-0.30 / -0.66%	45.85	45.85	45.15	45.15	45.44	36.54	101,180
4/26/2017	-0.05 / -0.11%	45.40	45.70	45.30	45.45	45.47	36.78	285,110
4/25/2017	+0.10 / +0.22%	45.70	45.70	45.20	45.50	45.52	36.82	229,940
4/24/2017	+0.40 / +0.89%	45.50	45.50	44.80	45.40	45.12	36.74	143,750
4/21/2017	+0.10 / +0.22%	45.70	45.70	45.00	45.00	45.29	36.41	60,343,696
4/20/2017	-0.90 / -1.97%	45.80	45.80	44.90	44.90	45.09	36.33	388,960
4/19/2017	-0.20 / -0.43%	46.00	46.00	45.00	45.80	45.54	37.06	426,820
4/18/2017	+2.00 / +4.55%	44.50	46.00	43.90	46.00	44.76	37.22	1,140,370
4/17/2017	-1.50 / -3.30%	45.50	46.10	44.00	44.00	44.93	35.60	342,480
4/14/2017	-0.25 / -0.55%	45.20	45.75	44.80	45.50	45.17	36.82	461,510

<<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%