SOCIETE GENERALE $7.90

up +0.08


24/5/2013 04:24 PM  |  OTC : SCGLY  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

SCGLY historical data

Date Open High Low Close Volume
5/24/2013 7.77 7.90 7.73 7.90 608
5/23/2013 7.64 7.85 7.53 7.82 480
5/22/2013 8.20 8.36 8.00 8.14 245
5/21/2013 8.20 8.24 8.15 8.24 434
5/20/2013 8.17 8.26 8.17 8.22 1002
5/17/2013 8.06 8.13 8.01 8.07 497
5/16/2013 7.87 7.94 7.80 7.81 537
5/15/2013 7.83 7.88 7.78 7.83 414
5/14/2013 7.69 7.80 7.68 7.79 461
5/13/2013 7.72 7.78 7.70 7.73 168
5/10/2013 7.78 7.90 7.76 7.90 231
5/9/2013 8.08 8.10 7.92 8.00 571
5/8/2013 8.04 8.10 8.00 8.03 2201
5/7/2013 8.02 8.04 7.88 7.95 814
5/6/2013 7.47 7.50 7.38 7.45 267
5/3/2013 7.43 7.56 7.43 7.50 261
5/2/2013 7.20 7.33 7.17 7.31 290
5/1/2013 7.32 7.32 7.13 7.17 455
4/30/2013 7.38 7.38 7.23 7.26 217
4/29/2013 7.04 7.25 7.04 7.16 922
4/26/2013 6.94 6.99 6.91 6.99 430
4/25/2013 6.99 7.06 6.94 6.94 522
4/24/2013 6.91 7.04 6.91 6.98 426
4/23/2013 6.88 6.98 6.88 6.93 27658
4/22/2013 6.59 6.63 6.49 6.55 841
4/19/2013 6.44 6.49 6.41 6.45 209
4/18/2013 6.48 6.50 6.16 6.30 261
4/17/2013 6.73 6.73 6.53 6.57 406
4/16/2013 6.96 6.98 6.88 6.96 150
4/15/2013 6.82 6.85 6.61 6.72 423
4/12/2013 6.89 7.00 6.89 6.99 581
4/11/2013 7.03 7.23 7.03 7.11 754
4/10/2013 6.95 7.10 6.95 7.00 525
4/9/2013 6.57 6.68 6.50 6.62 280
4/8/2013 6.49 6.57 6.49 6.55 403
4/5/2013 6.56 6.68 6.51 6.67 745
4/4/2013 6.56 6.64 6.51 6.61 565
4/3/2013 6.68 6.75 6.57 6.63 453
4/2/2013 6.62 6.86 6.62 6.76 1285
4/1/2013 6.57 6.62 6.50 6.58 573
3/28/2013 6.68 6.72 6.53 6.62 914
3/27/2013 6.71 6.71 6.36 6.54 2544
3/26/2013 6.56 6.68 6.56 6.62 4849
3/25/2013 7.03 7.04 6.49 6.55 1665
3/22/2013 7.20 7.24 7.05 7.11 249
3/21/2013 7.21 7.32 7.17 7.22 642
3/20/2013 7.35 7.35 7.18 7.22 363
3/19/2013 7.35 7.35 7.01 7.15 1792
3/18/2013 7.36 7.51 7.32 7.45 741
3/15/2013 7.83 7.87 7.72 7.74 271
3/14/2013 7.85 7.95 7.84 7.86 191
3/13/2013 7.78 7.84 7.75 7.77 131
3/12/2013 8.01 8.06 7.87 7.93 351
3/11/2013 7.97 8.07 7.93 8.01 215
3/8/2013 7.90 7.99 7.86 7.97 767
3/7/2013 7.61 7.74 7.61 7.70 1397
3/6/2013 7.75 7.80 7.67 7.72 670
3/5/2013 7.66 7.80 7.66 7.70 1579
3/4/2013 7.49 7.54 7.43 7.51 291
3/1/2013 7.37 7.48 7.29 7.41 436
2/28/2013 7.57 7.76 7.57 7.63 879
2/27/2013 7.38 7.77 7.38 7.77 683
2/26/2013 7.49 7.52 7.26 7.38 547
2/25/2013 8.27 8.28 7.35 7.44 3046
2/22/2013 7.83 7.95 7.76 7.91 848
2/21/2013 7.80 7.83 7.69 7.76 548
2/20/2013 8.33 8.33 8.06 8.11 416
2/19/2013 8.24 8.39 8.24 8.31 280
2/15/2013 8.09 8.19 7.93 8.01 620
2/14/2013 8.00 8.17 8.00 8.17 1595
2/13/2013 8.51 8.51 8.41 8.45 2415
2/12/2013 8.66 8.82 8.64 8.80 513
2/11/2013 8.58 8.61 8.37 8.46 449
2/8/2013 8.50 8.60 8.50 8.59 558
2/7/2013 8.55 8.56 8.26 8.27 1781
2/6/2013 8.40 8.57 8.40 8.53 2437
2/5/2013 8.80 8.93 8.80 8.84 546
2/4/2013 8.91 8.98 8.61 8.67 1154
2/1/2013 9.15 9.29 9.12 9.26 983
1/31/2013 8.87 9.08 8.85 8.96 1159
1/30/2013 8.89 8.99 8.89 8.98 2652
1/29/2013 8.90 9.06 8.87 9.02 1458
1/28/2013 9.19 9.23 9.08 9.15 730
1/25/2013 9.08 9.10 9.02 9.06 847
1/24/2013 8.68 8.83 8.68 8.75 626
1/23/2013 8.65 8.65 8.55 8.59 549
1/22/2013 8.89 8.99 8.82 8.99 1412
1/18/2013 8.85 8.90 8.80 8.86 366
1/17/2013 8.66 8.80 8.66 8.78 1340
1/16/2013 8.62 8.66 8.56 8.60 390
1/15/2013 8.99 9.00 8.88 8.98 715
1/14/2013 9.10 9.13 8.97 9.12 878
1/11/2013 8.69 8.77 8.63 8.68 10716
1/10/2013 8.72 8.78 8.57 8.68 469
1/9/2013 8.32 8.36 8.26 8.28 1807
1/8/2013 8.14 8.21 8.04 8.08 2747
1/7/2013 7.88 7.90 7.82 7.88 532
1/4/2013 7.63 7.69 7.58 7.66 843
1/3/2013 7.71 7.79 7.67 7.67 1068
1/2/2013 7.86 7.93 7.80 7.88 1084
Marketplace
Trading Center