National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
9.10
0.00/0.00%
11:15:00 AM
|
|
|
Closing price on 7/4/2011
|
|
Open |
8.70 |
High |
8.80 |
Low |
8.60 |
Volume |
67,200 |
Split-adjusted Price |
7.04 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
7.04
|
67,200
|
|
7/1/2011
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.80
|
7.04
|
220,100
|
|
6/30/2011
|
-0.10 / -1.14%
|
8.20
|
8.80
|
8.20
|
8.70
|
8.70
|
6.96
|
31,600
|
|
6/29/2011
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
7.04
|
24,000
|
|
6/28/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
6.96
|
222,000
|
|
6/27/2011
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
6.96
|
20,200
|
|
6/24/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
7.04
|
191,100
|
|
6/23/2011
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.20
|
8.80
|
8.80
|
7.04
|
221,700
|
|
6/22/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
7.12
|
224,800
|
|
6/21/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
7.12
|
20,100
|
|
6/20/2011
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
7.12
|
34,700
|
|
6/17/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
7.04
|
20,900
|
|
6/16/2011
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
7.04
|
76,400
|
|
6/15/2011
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
6.96
|
20,000
|
|
6/14/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
7.04
|
184,700
|
|
6/13/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
7.04
|
39,700
|
|
6/10/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
7.04
|
297,000
|
|
6/9/2011
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.04
|
100
|
|
6/8/2011
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
7.20
|
25,400
|
|
6/7/2011
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
6.80
|
32,200
|
|
6/6/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
6.88
|
30,800
|
|
6/3/2011
|
+0.30 / +3.61%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.60
|
6.88
|
22,000
|
|
6/2/2011
|
-0.20 / -2.35%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.30
|
6.64
|
105,700
|
|
6/1/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
6.80
|
15,800
|
|
5/31/2011
|
-0.30 / -3.45%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
6.72
|
13,100
|
|
5/30/2011
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.10
|
8.70
|
8.70
|
6.96
|
47,500
|
|
5/27/2011
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
6.80
|
75,100
|
|
5/26/2011
|
-0.50 / -5.81%
|
8.30
|
8.40
|
7.90
|
8.10
|
8.10
|
6.48
|
30,500
|
|
5/25/2011
|
+0.30 / +3.61%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.60
|
6.88
|
29,600
|
|
5/24/2011
|
-0.20 / -2.35%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
6.64
|
51,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
825,500
|
7.70
|
-1.28%
|
|
|
ACB
|
3,328,500
|
25.95
|
-0.57%
|
|
|
BAB
|
2,100
|
12.00
|
0.00%
|
|
|
BID
|
512,800
|
49.55
|
0.30%
|
|
|
BVB
|
1,302,900
|
11.80
|
0.00%
|
|
|
CTG
|
1,695,400
|
36.05
|
-0.55%
|
|
|
EIB
|
25,104,200
|
18.00
|
-5.76%
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|