BANK OF EAST ASIA $3.64

down -0.06


19/6/2013 03:19 PM  |  OTC : BKEAY  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

BKEAY historical data

Date Open High Low Close Volume
6/18/2013 3.70 3.70 3.70 3.70 78
6/17/2013 3.62 3.62 3.60 3.60 11
6/14/2013 3.56 3.56 3.50 3.56 13
6/13/2013 3.56 3.56 3.56 3.56 381
6/12/2013 3.59 3.59 3.58 3.58 17
6/11/2013 3.56 3.63 3.56 3.57 146
6/10/2013 3.61 3.61 3.61 3.61 1
6/7/2013 3.71 3.71 3.71 3.71 0
6/6/2013 3.69 3.71 3.69 3.71 12
6/5/2013 3.70 3.70 3.70 3.70 2
6/4/2013 3.92 3.92 3.78 3.79 32
6/3/2013 3.87 3.90 3.86 3.89 332
5/31/2013 3.96 3.96 3.96 3.96 0
5/30/2013 3.94 3.96 3.94 3.96 13
5/29/2013 3.87 3.87 3.87 3.87 6
5/28/2013 3.88 3.88 3.88 3.88 3
5/24/2013 3.87 3.87 3.87 3.87 1
5/23/2013 4.04 4.04 4.04 4.04 0
5/22/2013 4.04 4.04 4.04 4.04 3
5/21/2013 3.97 3.97 3.97 3.97 0
5/20/2013 3.98 3.98 3.97 3.97 58
5/17/2013 3.92 3.92 3.92 3.92 3
5/16/2013 3.91 3.91 3.91 3.91 165
5/15/2013 4.00 4.00 4.00 4.00 0
5/14/2013 4.00 4.00 4.00 4.00 0
5/13/2013 3.99 4.00 3.99 4.00 38
5/10/2013 4.10 4.10 4.10 4.10 0
5/9/2013 4.05 4.10 4.05 4.10 18
5/8/2013 4.00 4.03 4.00 4.02 47
5/7/2013 4.09 4.09 4.09 4.09 0
5/6/2013 4.09 4.09 4.09 4.09 10
5/3/2013 4.09 4.09 3.99 3.99 12
5/2/2013 3.90 3.95 3.90 3.95 40
5/1/2013 4.02 4.02 4.02 4.02 2
4/30/2013 4.08 4.08 4.03 4.04 221
4/29/2013 4.00 4.00 4.00 4.00 0
4/26/2013 3.95 4.00 3.95 4.00 53
4/25/2013 3.91 4.00 3.91 4.00 31
4/24/2013 3.87 3.87 3.87 3.87 21
4/23/2013 3.82 3.82 3.82 3.82 0
4/22/2013 3.82 3.82 3.82 3.82 0
4/19/2013 3.82 3.82 3.82 3.82 0
4/18/2013 3.71 3.82 3.71 3.82 43
4/17/2013 3.90 3.90 3.90 3.90 0
4/16/2013 3.90 3.90 3.90 3.90 11
4/15/2013 3.83 3.83 3.83 3.83 11
4/12/2013 3.92 3.92 3.84 3.91 35
4/11/2013 3.90 3.90 3.90 3.90 37
4/10/2013 3.84 3.87 3.84 3.84 181
4/9/2013 3.89 3.89 3.83 3.83 84
4/8/2013 3.78 3.78 3.78 3.78 0
4/5/2013 3.78 3.78 3.78 3.78 10
4/4/2013 4.01 4.01 4.01 4.01 5
4/3/2013 3.94 3.94 3.94 3.94 0
4/2/2013 3.96 3.96 3.94 3.94 295
4/1/2013 3.99 3.99 3.99 3.99 0
3/28/2013 3.99 3.99 3.99 3.99 7
3/27/2013 3.86 3.86 3.86 3.86 0
3/26/2013 3.86 3.86 3.86 3.86 0
3/25/2013 3.90 3.90 3.86 3.86 16
3/22/2013 3.90 3.90 3.90 3.90 87
3/21/2013 3.87 3.95 3.86 3.86 910
3/20/2013 3.88 3.88 3.88 3.88 64
3/19/2013 3.87 3.87 3.87 3.87 24
3/18/2013 3.99 3.99 3.99 3.99 7
3/15/2013 3.97 3.97 3.97 3.97 10
3/14/2013 3.99 4.02 3.99 4.00 19
3/13/2013 4.00 4.00 3.95 3.95 16
3/12/2013 4.06 4.06 4.06 4.06 13
3/11/2013 4.14 4.14 4.07 4.07 10
3/8/2013 4.09 4.13 4.09 4.11 182
3/7/2013 4.07 4.11 4.04 4.09 39
3/6/2013 4.01 4.01 4.01 4.01 5
3/5/2013 4.07 4.07 4.07 4.07 0
3/4/2013 4.07 4.07 4.07 4.07 2
3/1/2013 4.06 4.06 4.06 4.06 0
2/28/2013 4.06 4.06 4.06 4.06 9
2/27/2013 4.09 4.09 4.08 4.08 60
2/26/2013 4.03 4.08 4.02 4.08 182
2/25/2013 3.91 3.96 3.91 3.96 13
2/22/2013 3.93 3.93 3.93 3.93 7
2/21/2013 3.92 3.93 3.92 3.93 7
2/20/2013 3.95 3.95 3.95 3.95 8
2/19/2013 4.10 4.10 4.10 4.10 0
2/15/2013 4.10 4.10 4.10 4.10 7
2/14/2013 4.06 4.06 4.06 4.06 0
2/13/2013 4.06 4.06 4.06 4.06 0
2/12/2013 4.02 4.06 4.02 4.06 25
2/11/2013 4.00 4.00 4.00 4.00 0
2/8/2013 4.00 4.00 4.00 4.00 0
2/7/2013 4.12 4.12 4.00 4.00 30
2/6/2013 3.99 3.99 3.99 3.99 2
2/5/2013 4.02 4.02 4.02 4.02 0
2/4/2013 4.02 4.02 4.02 4.02 21
2/1/2013 4.02 4.02 4.02 4.02 203
1/31/2013 4.04 4.04 4.04 4.04 0
1/30/2013 4.04 4.04 4.04 4.04 13
1/29/2013 4.09 4.09 4.09 4.09 0
1/28/2013 4.07 4.10 4.07 4.09 113
1/25/2013 4.09 4.09 4.09 4.09 0
Marketplace
Trading Center