HACHIJUNI BANK $54.98

down -0.72


24/5/2013 03:24 PM  |  OTC : HACBY  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

HACBY historical data

Date Open High Low Close Volume
5/23/2013 55.04 55.70 54.75 55.70 23
5/22/2013 63.14 63.14 62.32 62.32 4
5/21/2013 63.62 63.62 63.62 63.62 3
5/20/2013 63.46 63.57 63.21 63.21 21
5/17/2013 67.20 67.20 67.20 67.20 0
5/16/2013 67.20 67.20 67.20 67.20 0
5/15/2013 67.02 67.20 67.02 67.20 3
5/14/2013 66.40 66.40 66.39 66.39 3
5/13/2013 66.30 67.00 66.30 67.00 12
5/10/2013 67.25 67.25 67.25 67.25 0
5/9/2013 65.99 67.25 65.99 67.25 6
5/8/2013 67.81 67.81 67.81 67.81 2
5/7/2013 68.64 69.05 68.64 69.02 158
5/6/2013 68.50 68.50 68.50 68.50 2
5/3/2013 67.90 68.99 67.90 68.87 46
5/2/2013 66.90 68.02 66.90 67.57 6
5/1/2013 67.07 67.08 67.01 67.01 8
4/30/2013 67.55 67.55 67.55 67.55 5
4/29/2013 65.45 65.51 65.45 65.51 3
4/26/2013 65.35 65.36 65.23 65.36 8
4/25/2013 65.72 65.74 65.72 65.74 6
4/24/2013 64.70 65.04 64.50 64.61 39
4/23/2013 64.95 65.25 64.46 65.25 27
4/22/2013 64.67 64.67 64.67 64.67 0
4/19/2013 64.06 64.67 64.00 64.67 28
4/18/2013 61.79 61.79 61.53 61.53 6
4/17/2013 61.59 61.59 61.46 61.46 11
4/16/2013 60.97 61.15 60.97 61.15 14
4/15/2013 62.75 62.75 62.21 62.21 20
4/12/2013 62.77 62.77 62.77 62.77 2
4/11/2013 62.66 63.89 62.66 63.63 29
4/10/2013 63.50 64.10 63.50 64.10 40
4/9/2013 61.21 61.42 61.21 61.42 12
4/8/2013 63.22 63.70 63.22 63.70 43
4/5/2013 62.05 63.83 62.05 63.14 28
4/4/2013 58.89 60.55 58.89 60.55 21
4/3/2013 58.06 58.06 57.52 57.52 9
4/2/2013 56.58 56.68 56.58 56.68 12
4/1/2013 59.46 59.46 59.46 59.46 0
3/28/2013 59.17 59.46 59.17 59.46 8
3/27/2013 57.69 58.00 57.69 57.78 10
3/26/2013 58.25 58.25 58.25 58.25 0
3/25/2013 58.32 58.32 58.25 58.25 20
3/22/2013 58.94 58.94 58.94 58.94 2
3/21/2013 59.26 59.26 58.90 58.99 6
3/20/2013 58.10 58.43 58.10 58.43 11
3/19/2013 59.07 59.07 58.96 58.96 2
3/18/2013 56.07 56.07 56.07 56.07 0
3/15/2013 56.07 56.07 56.07 56.07 0
3/14/2013 56.07 56.07 56.07 56.07 0
3/13/2013 56.07 56.07 56.07 56.07 2
3/12/2013 58.59 58.59 58.59 58.59 0
3/11/2013 58.59 58.59 58.59 58.59 2
3/8/2013 55.29 55.78 55.29 55.78 39
3/7/2013 56.76 56.76 56.76 56.76 5
3/6/2013 57.03 57.03 57.03 57.03 1
3/5/2013 55.81 56.29 55.78 56.29 11
3/4/2013 55.78 56.10 55.78 56.10 4
3/1/2013 54.14 54.35 54.14 54.35 13
2/28/2013 53.31 53.69 53.31 53.69 5
2/27/2013 52.86 52.88 52.57 52.57 15
2/26/2013 52.30 52.30 52.30 52.30 0
2/25/2013 51.90 52.56 51.86 52.30 8
2/22/2013 51.19 51.19 51.19 51.19 8
2/21/2013 50.49 50.49 50.29 50.29 7
2/20/2013 50.75 50.75 50.32 50.32 23
2/19/2013 49.80 49.90 49.75 49.84 27
2/15/2013 48.30 48.30 47.83 47.83 13
2/14/2013 49.49 49.49 49.22 49.22 5
2/13/2013 50.70 50.70 50.70 50.70 0
2/12/2013 50.72 50.72 50.70 50.70 3
2/11/2013 49.49 49.62 49.49 49.62 3
2/8/2013 49.35 49.35 49.35 49.35 5
2/7/2013 48.62 49.22 48.62 48.77 10
2/6/2013 49.30 49.31 49.28 49.31 7
2/5/2013 49.61 49.91 49.61 49.91 41
2/4/2013 49.83 49.83 49.83 49.83 0
2/1/2013 49.80 49.92 49.71 49.83 14
1/31/2013 49.90 49.90 49.90 49.90 3
1/30/2013 50.81 50.81 50.39 50.39 7
1/29/2013 50.11 50.24 50.11 50.18 29
1/28/2013 50.03 50.03 49.71 49.80 39
1/25/2013 51.22 51.22 50.47 50.58 8
1/24/2013 50.86 50.86 50.73 50.73 33
1/23/2013 50.59 50.65 50.59 50.65 7
1/22/2013 49.60 49.65 49.47 49.47 13
1/18/2013 50.60 50.60 50.60 50.60 3
1/17/2013 50.76 50.80 50.76 50.80 4
1/16/2013 50.91 51.21 50.91 51.20 19
1/15/2013 50.41 50.65 50.41 50.65 5
1/14/2013 49.52 50.80 49.52 50.55 10
1/11/2013 50.69 50.69 50.60 50.60 7
1/10/2013 51.43 51.43 50.77 50.80 8
1/9/2013 49.66 50.49 49.66 50.49 5
1/8/2013 49.01 49.01 48.99 48.99 21
1/7/2013 49.72 49.72 49.53 49.53 33
1/4/2013 50.71 50.71 50.63 50.63 16
1/3/2013 50.37 50.44 50.37 50.37 6
1/2/2013 50.45 50.57 50.45 50.57 7
12/31/2012 49.68 50.59 49.68 50.59 5
Marketplace
Trading Center