SHINSEI BANK $4.56

up +0.03


19/6/2013 10:19 AM  |  OTC : SKLKY  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

SKLKY historical data

Date Open High Low Close Volume
6/18/2013 4.37 4.53 4.37 4.53 19
6/17/2013 4.37 4.37 4.37 4.37 3
6/14/2013 4.35 4.35 4.35 4.35 3
6/13/2013 4.48 4.48 4.48 4.48 4
6/12/2013 4.49 4.49 4.49 4.49 1
6/11/2013 4.55 4.55 4.55 4.55 2
6/10/2013 4.68 4.68 4.68 4.68 134
6/7/2013 4.55 4.57 4.55 4.57 23
6/6/2013 4.29 4.32 4.25 4.25 51
6/5/2013 4.14 4.14 4.14 4.14 0
6/4/2013 4.14 4.14 4.14 4.14 0
6/3/2013 4.20 4.20 4.14 4.14 8
5/31/2013 4.71 4.75 4.71 4.75 52
5/30/2013 4.68 4.68 4.68 4.68 0
5/29/2013 4.79 4.79 4.68 4.68 52
5/28/2013 4.87 4.87 4.84 4.84 14
5/24/2013 4.79 4.79 4.70 4.70 15
5/23/2013 4.48 4.62 4.48 4.62 26
5/22/2013 5.27 5.27 5.27 5.27 3
5/21/2013 5.34 5.34 5.34 5.34 0
5/20/2013 5.34 5.34 5.34 5.34 6
5/17/2013 5.23 5.23 5.23 5.23 0
5/16/2013 5.30 5.30 5.23 5.23 123
5/15/2013 5.40 5.42 5.35 5.40 55
5/14/2013 5.51 5.55 5.51 5.55 74
5/13/2013 5.62 5.73 5.62 5.73 904
5/10/2013 5.35 5.35 5.35 5.35 3
5/9/2013 5.30 5.33 5.29 5.33 55
5/8/2013 5.46 5.46 5.44 5.46 51
5/7/2013 5.53 5.53 5.53 5.53 0
5/6/2013 5.53 5.53 5.53 5.53 50
5/3/2013 5.56 5.59 5.52 5.54 78
5/2/2013 5.54 5.54 5.54 5.54 0
5/1/2013 5.54 5.54 5.54 5.54 0
4/30/2013 5.53 5.54 5.53 5.54 21
4/29/2013 5.41 5.41 5.41 5.41 0
4/26/2013 5.41 5.41 5.41 5.41 0
4/25/2013 5.41 5.41 5.41 5.41 100
4/24/2013 5.41 5.41 5.41 5.41 0
4/23/2013 5.41 5.41 5.41 5.41 45
4/22/2013 5.32 5.32 5.30 5.30 8
4/19/2013 5.37 5.37 5.37 5.37 0
4/18/2013 5.37 5.37 5.37 5.37 0
4/17/2013 5.37 5.37 5.37 5.37 5
4/16/2013 5.27 5.27 5.27 5.27 10
4/15/2013 5.26 5.26 5.24 5.24 13
4/12/2013 5.38 5.38 5.34 5.34 84
4/11/2013 5.46 5.47 5.45 5.45 55
4/10/2013 5.60 5.62 5.60 5.60 151
4/9/2013 5.55 5.57 5.55 5.57 58
4/8/2013 5.58 5.75 5.58 5.75 522
4/5/2013 5.21 5.33 5.21 5.27 499
4/4/2013 5.03 5.04 4.98 4.98 459
4/3/2013 4.73 4.73 4.70 4.70 57
4/2/2013 4.62 4.69 4.62 4.69 194
4/1/2013 4.39 4.39 4.32 4.39 13
3/28/2013 4.48 4.57 4.48 4.57 9
3/27/2013 4.73 4.73 4.73 4.73 18
3/26/2013 4.73 4.73 4.73 4.73 0
3/25/2013 4.65 4.73 4.61 4.73 141
3/22/2013 4.64 4.70 4.64 4.70 3
3/21/2013 4.60 4.60 4.60 4.60 9
3/20/2013 4.70 4.70 4.70 4.70 12
3/19/2013 4.87 4.87 4.87 4.87 0
3/18/2013 4.80 4.90 4.80 4.87 76
3/15/2013 4.97 4.97 4.83 4.83 3
3/14/2013 5.06 5.06 5.01 5.02 7
3/13/2013 4.91 4.91 4.88 4.88 7
3/12/2013 5.03 5.03 5.03 5.03 0
3/11/2013 5.00 5.08 5.00 5.03 310
3/8/2013 4.48 4.48 4.48 4.48 0
3/7/2013 4.48 4.48 4.48 4.48 3
3/6/2013 4.52 4.58 4.52 4.58 46
3/5/2013 4.57 4.57 4.57 4.57 0
3/4/2013 4.56 4.57 4.56 4.57 84
3/1/2013 4.34 4.34 4.34 4.34 0
2/28/2013 4.34 4.34 4.34 4.34 0
2/27/2013 4.34 4.34 4.34 4.34 0
2/26/2013 4.36 4.36 4.34 4.34 45
2/25/2013 4.32 4.34 4.28 4.34 120
2/22/2013 4.43 4.43 4.43 4.43 0
2/21/2013 4.43 4.43 4.43 4.43 0
2/20/2013 4.32 4.43 4.32 4.43 11
2/19/2013 3.98 3.98 3.98 3.98 0
2/15/2013 3.98 3.98 3.98 3.98 0
2/14/2013 3.98 3.98 3.98 3.98 0
2/13/2013 3.98 3.98 3.98 3.98 17
2/12/2013 3.85 3.85 3.85 3.85 0
2/11/2013 3.85 3.85 3.85 3.85 0
2/8/2013 3.85 3.85 3.85 3.85 0
2/7/2013 3.85 3.85 3.85 3.85 0
2/6/2013 3.85 3.85 3.85 3.85 26
2/5/2013 3.70 3.72 3.70 3.71 135
2/4/2013 3.75 3.76 3.75 3.76 15
2/1/2013 3.93 3.93 3.92 3.93 146
1/31/2013 4.16 4.16 4.16 4.16 50
1/30/2013 3.90 3.95 3.89 3.89 8
1/29/2013 3.73 3.73 3.73 3.73 0
1/28/2013 3.72 3.73 3.72 3.73 56
1/25/2013 3.83 3.83 3.81 3.81 62
Marketplace
Trading Center