HOLCIM $14.99

down -0.01


19/6/2013 01:19 PM  |  OTC : HCMLY  |  Industries : Manufacturing / Cement and Concrete Product Manufacturing
Type:

HCMLY historical data

Date Open High Low Close Volume
6/18/2013 15.08 15.08 15.00 15.00 6
6/17/2013 14.87 14.87 14.80 14.86 27
6/14/2013 14.67 14.71 14.64 14.66 21
6/13/2013 14.91 14.98 14.91 14.98 63
6/12/2013 14.97 15.02 14.93 14.93 7
6/11/2013 15.55 15.55 15.55 15.55 0
6/10/2013 15.55 15.55 15.55 15.55 0
6/7/2013 15.55 15.57 15.50 15.55 64
6/6/2013 15.41 15.46 15.41 15.46 21
6/5/2013 15.38 15.38 15.25 15.37 19
6/4/2013 15.44 15.44 15.44 15.44 1
6/3/2013 15.47 15.54 15.47 15.50 29
5/31/2013 15.44 15.48 15.44 15.48 8
5/30/2013 15.75 15.75 15.73 15.73 2
5/29/2013 15.59 15.63 15.55 15.62 112
5/28/2013 15.66 15.74 15.62 15.73 11
5/24/2013 15.71 15.71 15.71 15.71 5
5/23/2013 15.67 15.67 15.58 15.63 11
5/22/2013 15.94 15.94 15.79 15.81 11
5/21/2013 16.06 16.06 16.00 16.04 9
5/20/2013 16.12 16.23 16.12 16.22 7
5/17/2013 16.12 16.12 16.06 16.07 13
5/16/2013 16.11 16.14 16.07 16.07 35
5/15/2013 15.92 15.92 15.92 15.92 2
5/14/2013 16.01 16.01 15.96 15.96 8
5/13/2013 15.88 15.88 15.88 15.88 2
5/10/2013 15.97 16.05 15.97 15.98 9
5/9/2013 16.21 16.21 16.04 16.06 4
5/8/2013 16.00 16.24 16.00 16.24 7
5/7/2013 15.35 15.43 15.35 15.43 16
5/6/2013 15.34 15.34 15.34 15.34 0
5/3/2013 15.52 15.52 15.34 15.34 13
5/2/2013 15.41 15.41 15.41 15.41 13
5/1/2013 15.48 15.60 15.48 15.60 4
4/30/2013 15.60 15.60 15.49 15.50 6
4/29/2013 15.26 15.26 15.26 15.26 1
4/26/2013 15.00 15.10 15.00 15.10 52
4/25/2013 15.12 15.17 15.11 15.13 28
4/24/2013 14.80 14.80 14.80 14.80 5
4/23/2013 14.80 14.80 14.75 14.75 14
4/22/2013 14.44 14.48 14.44 14.44 25
4/19/2013 14.65 14.65 14.59 14.59 12
4/18/2013 14.90 14.90 14.76 14.76 9
4/17/2013 15.22 15.22 14.98 15.07 52
4/16/2013 15.58 15.58 15.57 15.57 101
4/15/2013 15.54 15.54 15.54 15.54 3
4/12/2013 15.75 15.75 15.75 15.75 10
4/11/2013 15.87 15.87 15.86 15.86 32
4/10/2013 15.58 15.58 15.49 15.49 68
4/9/2013 15.27 15.32 15.27 15.32 11
4/8/2013 15.28 15.28 15.28 15.28 3
4/5/2013 15.24 15.26 15.22 15.26 16
4/4/2013 15.70 15.73 15.70 15.73 13
4/3/2013 16.15 16.16 16.15 16.16 21
4/2/2013 16.03 16.04 16.01 16.02 27
4/1/2013 15.96 15.99 15.90 15.90 6
3/28/2013 15.88 15.99 15.88 15.99 14
3/27/2013 15.69 15.86 15.69 15.86 25
3/26/2013 15.79 15.79 15.79 15.79 0
3/25/2013 15.76 15.79 15.76 15.79 3
3/22/2013 16.02 16.02 16.02 16.02 0
3/21/2013 16.08 16.08 16.02 16.02 12
3/20/2013 16.32 16.41 16.32 16.39 12
3/19/2013 16.29 16.30 16.08 16.11 21
3/18/2013 16.22 16.35 16.21 16.21 30
3/15/2013 16.53 16.53 16.40 16.40 13
3/14/2013 16.29 16.29 16.24 16.24 6
3/13/2013 15.77 15.82 15.77 15.78 14
3/12/2013 15.88 15.92 15.85 15.92 74
3/11/2013 15.75 15.82 15.75 15.82 51
3/8/2013 15.83 15.83 15.83 15.83 9
3/7/2013 16.18 16.18 16.10 16.10 107
3/6/2013 16.07 16.16 16.03 16.04 108
3/5/2013 15.96 15.96 15.96 15.96 8
3/4/2013 15.76 15.80 15.76 15.79 10
3/1/2013 16.19 16.19 16.05 16.07 10
2/28/2013 16.12 16.16 16.06 16.06 17
2/27/2013 15.80 15.96 15.80 15.95 23
2/26/2013 15.46 15.52 15.34 15.36 22
2/25/2013 15.57 15.57 15.36 15.36 45
2/22/2013 15.55 15.62 15.51 15.56 14
2/21/2013 15.37 15.37 15.31 15.35 27
2/20/2013 15.94 15.94 15.64 15.65 24
2/19/2013 15.75 15.75 15.68 15.73 124
2/15/2013 15.66 15.66 15.56 15.58 15
2/14/2013 15.67 15.75 15.64 15.75 17
2/13/2013 15.77 15.82 15.71 15.72 22
2/12/2013 15.23 15.23 15.23 15.23 9
2/11/2013 15.25 15.25 15.21 15.21 7
2/8/2013 15.13 15.13 15.10 15.10 5
2/7/2013 15.33 15.35 15.33 15.34 9
2/6/2013 15.51 15.68 15.51 15.68 50
2/5/2013 15.42 15.42 15.42 15.42 17
2/4/2013 15.60 15.60 15.60 15.60 3
2/1/2013 15.71 15.74 15.63 15.63 30
1/31/2013 15.54 15.58 15.48 15.48 38
1/30/2013 15.54 15.56 15.53 15.54 50
1/29/2013 15.37 15.37 15.37 15.37 2
1/28/2013 15.42 15.42 15.37 15.37 7
1/25/2013 15.43 15.47 15.40 15.40 19
Marketplace
Trading Center