CHEN HSONG HOLDINGS LIMITED: Wrnt due 1994-10-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00065 | 1991-10-22 | 1994-10-26 | 1994-11-01 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1994-10-31 | 1 | 2.650 | - | - | - | - | 0 | 0 | - | 2.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-28 | 1 | 2.650 | - | - | - | - | 0 | 0 | - | 2.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-27 | 1 | 2.650 | - | - | - | - | 0 | 0 | - | 2.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-26 | 0 | 2.650 | 2.650 | - | - | - | 8,400 | 18,420 | 2.1929 | 2.650 | 2.650 | - | - | - | 8,400 | 2.1929 | 1.92% |
| 1994-10-25 | 0 | 2.600 | 2.500 | - | 2.600 | 2.600 | 49,000 | 119,800 | 2.4449 | 2.600 | 2.500 | - | 2.600 | 2.600 | 49,000 | 2.4449 | 4.00% |
| 1994-10-24 | 0 | 2.500 | 2.450 | 2.500 | - | - | 5,400 | 11,340 | 2.1000 | 2.500 | 2.450 | 2.500 | - | - | 5,400 | 2.1000 | 0.00% |
| 1994-10-21 | 0 | 2.500 | 2.400 | - | - | - | 5,800 | 12,180 | 2.1000 | 2.500 | 2.400 | - | - | - | 5,800 | 2.1000 | 0.00% |
| 1994-10-20 | 0 | 2.500 | 2.300 | - | - | - | 8,200 | 17,300 | 2.1098 | 2.500 | 2.300 | - | - | - | 8,200 | 2.1098 | 0.00% |
| 1994-10-19 | 0 | 2.500 | 2.400 | 2.500 | - | - | 7,000 | 14,850 | 2.1214 | 2.500 | 2.400 | 2.500 | - | - | 7,000 | 2.1214 | 0.00% |
| 1994-10-18 | 0 | 2.500 | 2.500 | - | 2.500 | 2.500 | 13,590 | 32,619 | 2.4002 | 2.500 | 2.500 | - | 2.500 | 2.500 | 13,590 | 2.4002 | -5.66% |
| 1994-10-17 | 0 | 2.650 | 2.400 | - | - | - | 8,200 | 17,700 | 2.1585 | 2.650 | 2.400 | - | - | - | 8,200 | 2.1585 | 0.00% |
| 1994-10-14 | 0 | 2.650 | - | - | - | - | 2,800 | 6,160 | 2.2000 | 2.650 | - | - | - | - | 2,800 | 2.2000 | 0.00% |
| 1994-10-12 | 0 | 2.650 | 2.650 | - | - | - | 9,600 | 21,120 | 2.2000 | 2.650 | 2.650 | - | - | - | 9,600 | 2.2000 | 0.00% |
| 1994-10-11 | 0 | 2.650 | 2.650 | - | 2.650 | 2.650 | 13,980 | 35,780 | 2.5594 | 2.650 | 2.650 | - | 2.650 | 2.650 | 13,980 | 2.5594 | -1.85% |
| 1994-10-10 | 0 | 2.700 | 2.700 | - | - | - | 2,200 | 5,060 | 2.3000 | 2.700 | 2.700 | - | - | - | 2,200 | 2.3000 | 0.00% |
| 1994-10-07 | 0 | 2.700 | 2.625 | - | - | - | 3,180 | 7,772 | 2.4440 | 2.700 | 2.625 | - | - | - | 3,180 | 2.4440 | 0.00% |
| 1994-10-06 | 0 | 2.700 | 2.700 | 2.950 | 2.700 | 2.700 | 20,400 | 54,960 | 2.6941 | 2.700 | 2.700 | 2.950 | 2.700 | 2.700 | 20,400 | 2.6941 | -8.47% |
| 1994-10-05 | 0 | 2.950 | 2.800 | 2.950 | - | - | 3,200 | 7,680 | 2.4000 | 2.950 | 2.800 | 2.950 | - | - | 3,200 | 2.4000 | 0.00% |
| 1994-10-04 | 0 | 2.950 | 2.800 | 2.950 | - | - | 3,600 | 8,640 | 2.4000 | 2.950 | 2.800 | 2.950 | - | - | 3,600 | 2.4000 | 0.00% |
| 1994-10-03 | 0 | 2.950 | 2.800 | 2.950 | - | - | 3,600 | 8,640 | 2.4000 | 2.950 | 2.800 | 2.950 | - | - | 3,600 | 2.4000 | 0.00% |
| 1994-09-30 | 0 | 2.950 | 2.910 | - | - | - | 0 | 0 | - | 2.950 | 2.910 | - | - | - | 0 | - | 0.00% |
| 1994-09-29 | 0 | 2.950 | 2.900 | - | - | - | 1,400 | 3,500 | 2.5000 | 2.950 | 2.900 | - | - | - | 1,400 | 2.5000 | 0.00% |
| 1994-09-28 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 3.000 | 60,000 | 179,500 | 2.9917 | 2.950 | 2.950 | 3.000 | 2.950 | 3.000 | 60,000 | 2.9917 | -1.01% |
| 1994-09-27 | 0 | 2.980 | - | 2.980 | - | - | 600 | 1,560 | 2.6000 | 2.980 | - | 2.980 | - | - | 600 | 2.6000 | -0.67% |
| 1994-09-26 | 0 | 3.000 | 2.980 | 3.000 | 3.000 | 3.000 | 50,800 | 152,160 | 2.9953 | 3.000 | 2.980 | 3.000 | 3.000 | 3.000 | 50,800 | 2.9953 | 0.00% |
| 1994-09-23 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.050 | 42,600 | 127,260 | 2.9873 | 3.000 | 3.000 | 3.100 | 3.000 | 3.050 | 42,600 | 2.9873 | -3.23% |
| 1994-09-22 | 0 | 3.100 | - | 3.100 | - | - | 600 | 1,500 | 2.5000 | 3.100 | - | 3.100 | - | - | 600 | 2.5000 | -3.13% |
| 1994-09-20 | 0 | 3.200 | - | 3.300 | - | - | 3,800 | 11,400 | 3.0000 | 3.200 | - | 3.300 | - | - | 3,800 | 3.0000 | 0.00% |
| 1994-09-19 | 0 | 3.200 | - | 3.200 | - | - | 1,200 | 3,360 | 2.8000 | 3.200 | - | 3.200 | - | - | 1,200 | 2.8000 | -3.03% |
| 1994-09-16 | 0 | 3.300 | - | 3.300 | - | - | 200 | 540 | 2.7000 | 3.300 | - | 3.300 | - | - | 200 | 2.7000 | -1.49% |
| 1994-09-15 | 0 | 3.350 | - | 3.350 | - | - | 10,000 | 27,000 | 2.7000 | 3.350 | - | 3.350 | - | - | 10,000 | 2.7000 | 0.00% |
| 1994-09-14 | 0 | 3.350 | - | 3.350 | - | - | 2,600 | 7,440 | 2.8615 | 3.350 | - | 3.350 | - | - | 2,600 | 2.8615 | -4.29% |
| 1994-09-13 | 0 | 3.500 | - | 3.500 | - | - | 3,400 | 10,540 | 3.1000 | 3.500 | - | 3.500 | - | - | 3,400 | 3.1000 | 0.00% |
| 1994-09-12 | 0 | 3.500 | - | 3.500 | - | - | 800 | 2,160 | 2.7000 | 3.500 | - | 3.500 | - | - | 800 | 2.7000 | 0.00% |
| 1994-09-09 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-08 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-07 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-06 | 0 | 3.500 | - | 3.500 | - | - | 2,400 | 7,440 | 3.1000 | 3.500 | - | 3.500 | - | - | 2,400 | 3.1000 | 0.00% |
| 1994-09-05 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-02 | 0 | 3.500 | - | 3.500 | - | - | 1,000 | 2,800 | 2.8000 | 3.500 | - | 3.500 | - | - | 1,000 | 2.8000 | 0.00% |
| 1994-09-01 | 0 | 3.500 | - | 3.500 | - | - | 2,000 | 5,800 | 2.9000 | 3.500 | - | 3.500 | - | - | 2,000 | 2.9000 | -1.13% |
| 1994-08-31 | 0 | 3.540 | - | 3.560 | - | - | 400 | 1,120 | 2.8000 | 3.540 | - | 3.560 | - | - | 400 | 2.8000 | 0.00% |
| 1994-08-30 | 0 | 3.540 | - | 3.560 | - | - | 0 | 0 | - | 3.540 | - | 3.560 | - | - | 0 | - | 0.00% |
| 1994-08-26 | 0 | 3.540 | - | 3.560 | - | - | 0 | 0 | - | 3.540 | - | 3.560 | - | - | 0 | - | 0.00% |
| 1994-08-25 | 0 | 3.540 | - | 3.560 | - | - | 0 | 0 | - | 3.540 | - | 3.560 | - | - | 0 | - | 0.00% |
| 1994-08-24 | 0 | 3.540 | - | 3.560 | - | - | 0 | 0 | - | 3.540 | - | 3.560 | - | - | 0 | - | 0.00% |
| 1994-08-23 | 0 | 3.540 | - | 3.560 | - | - | 0 | 0 | - | 3.540 | - | 3.560 | - | - | 0 | - | 0.00% |
| 1994-08-22 | 0 | 3.540 | - | 3.560 | - | - | 0 | 0 | - | 3.540 | - | 3.560 | - | - | 0 | - | 0.00% |
| 1994-08-19 | 0 | 3.540 | - | 3.560 | - | - | 800 | 2,240 | 2.8000 | 3.540 | - | 3.560 | - | - | 800 | 2.8000 | 0.00% |
| 1994-08-18 | 0 | 3.540 | - | 3.560 | - | - | 0 | 0 | - | 3.540 | - | 3.560 | - | - | 0 | - | 0.00% |
| 1994-08-17 | 0 | 3.540 | - | 3.560 | - | - | 2,000 | 5,600 | 2.8000 | 3.540 | - | 3.560 | - | - | 2,000 | 2.8000 | 0.00% |
| 1994-08-16 | 0 | 3.540 | - | 3.560 | - | - | 200 | 640 | 3.2000 | 3.540 | - | 3.560 | - | - | 200 | 3.2000 | 0.00% |
| 1994-08-15 | 0 | 3.540 | - | 3.560 | - | - | 400 | 1,240 | 3.1000 | 3.540 | - | 3.560 | - | - | 400 | 3.1000 | 0.00% |
| 1994-08-12 | 0 | 3.540 | - | 3.560 | - | - | 1,000 | 3,000 | 3.0000 | 3.540 | - | 3.560 | - | - | 1,000 | 3.0000 | 0.00% |
| 1994-08-11 | 0 | 3.540 | - | 3.560 | - | - | 1,600 | 4,800 | 3.0000 | 3.540 | - | 3.560 | - | - | 1,600 | 3.0000 | 0.00% |
| 1994-08-10 | 0 | 3.540 | - | 3.550 | - | - | 600 | 1,860 | 3.1000 | 3.540 | - | 3.550 | - | - | 600 | 3.1000 | 0.00% |
| 1994-08-09 | 0 | 3.540 | - | - | - | - | 4,800 | 14,680 | 3.0583 | 3.540 | - | - | - | - | 4,800 | 3.0583 | 0.00% |
| 1994-08-08 | 0 | 3.540 | - | - | - | - | 0 | 0 | - | 3.540 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-05 | 0 | 3.540 | - | - | - | - | 8,000 | 24,000 | 3.0000 | 3.540 | - | - | - | - | 8,000 | 3.0000 | 0.00% |
| 1994-08-04 | 0 | 3.540 | - | - | - | - | 0 | 0 | - | 3.540 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-03 | 0 | 3.540 | - | - | - | - | 400 | 1,200 | 3.0000 | 3.540 | - | - | - | - | 400 | 3.0000 | 0.00% |
| 1994-08-02 | 0 | 3.540 | - | - | - | - | 0 | 0 | - | 3.540 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-01 | 0 | 3.540 | - | 3.560 | - | - | 600 | 1,920 | 3.2000 | 3.540 | - | 3.560 | - | - | 600 | 3.2000 | 0.00% |
| 1994-07-29 | 0 | 3.540 | - | - | 3.540 | 3.540 | 21,800 | 76,740 | 3.5202 | 3.540 | - | - | 3.540 | 3.540 | 21,800 | 3.5202 | 1.14% |
| 1994-07-28 | 0 | 3.500 | - | - | 3.500 | 3.650 | 271,800 | 969,260 | 3.5661 | 3.500 | - | - | 3.500 | 3.650 | 271,800 | 3.5661 | -1.13% |
| 1994-07-27 | 0 | 3.540 | - | 3.600 | 3.500 | 3.600 | 55,000 | 192,940 | 3.5080 | 3.540 | - | 3.600 | 3.500 | 3.600 | 55,000 | 3.5080 | -1.67% |
| 1994-07-26 | 0 | 3.600 | - | 3.600 | - | - | 5,800 | 20,160 | 3.4759 | 3.600 | - | 3.600 | - | - | 5,800 | 3.4759 | -6.49% |
| 1994-07-25 | 0 | 3.850 | 3.800 | 3.850 | 3.600 | 3.850 | 284,400 | 1,083,910 | 3.8112 | 3.850 | 3.800 | 3.850 | 3.600 | 3.850 | 284,400 | 3.8112 | 7.84% |
| 1994-07-22 | 0 | 3.570 | 3.500 | 3.580 | 3.500 | 3.570 | 125,800 | 439,260 | 3.4917 | 3.570 | 3.500 | 3.580 | 3.500 | 3.570 | 125,800 | 3.4917 | 2.00% |
| 1994-07-21 | 0 | 3.500 | - | 3.500 | - | - | 1,600 | 4,960 | 3.1000 | 3.500 | - | 3.500 | - | - | 1,600 | 3.1000 | 0.00% |
| 1994-07-20 | 0 | 3.500 | 3.350 | 3.500 | 3.320 | 3.500 | 83,600 | 283,480 | 3.3909 | 3.500 | 3.350 | 3.500 | 3.320 | 3.500 | 83,600 | 3.3909 | 14.75% |
| 1994-07-19 | 0 | 3.050 | 3.050 | - | - | - | 1,000 | 2,600 | 2.6000 | 3.050 | 3.050 | - | - | - | 1,000 | 2.6000 | 7.02% |
| 1994-07-18 | 0 | 2.850 | 2.800 | - | - | - | 2,800 | 6,720 | 2.4000 | 2.850 | 2.800 | - | - | - | 2,800 | 2.4000 | 0.00% |
| 1994-07-15 | 0 | 2.850 | 2.810 | - | 2.750 | 2.850 | 160,000 | 452,000 | 2.8250 | 2.850 | 2.810 | - | 2.750 | 2.850 | 160,000 | 2.8250 | 5.56% |
| 1994-07-14 | 0 | 2.700 | 2.700 | - | - | - | 2,200 | 4,950 | 2.2500 | 2.700 | 2.700 | - | - | - | 2,200 | 2.2500 | 5.47% |
| 1994-07-13 | 0 | 2.560 | 2.560 | - | - | - | 0 | 0 | - | 2.560 | 2.560 | - | - | - | 0 | - | 0.39% |
| 1994-07-12 | 0 | 2.550 | 2.550 | - | - | - | 400 | 840 | 2.1000 | 2.550 | 2.550 | - | - | - | 400 | 2.1000 | 4.08% |
| 1994-07-11 | 0 | 2.450 | 2.450 | - | - | - | 400 | 840 | 2.1000 | 2.450 | 2.450 | - | - | - | 400 | 2.1000 | 0.00% |
| 1994-07-08 | 0 | 2.450 | 2.450 | - | - | - | 800 | 1,670 | 2.0875 | 2.450 | 2.450 | - | - | - | 800 | 2.0875 | 2.08% |
| 1994-07-07 | 0 | 2.400 | 2.400 | - | - | - | 800 | 1,600 | 2.0000 | 2.400 | 2.400 | - | - | - | 800 | 2.0000 | 0.00% |
| 1994-07-06 | 0 | 2.400 | - | - | - | - | 400 | 800 | 2.0000 | 2.400 | - | - | - | - | 400 | 2.0000 | 0.00% |
| 1994-07-05 | 0 | 2.400 | 2.400 | - | - | - | 200 | 430 | 2.1500 | 2.400 | 2.400 | - | - | - | 200 | 2.1500 | 0.00% |
| 1994-07-04 | 0 | 2.400 | 2.400 | - | 2.400 | 2.400 | 11,400 | 26,800 | 2.3509 | 2.400 | 2.400 | - | 2.400 | 2.400 | 11,400 | 2.3509 | 3.23% |
| 1994-07-01 | 0 | 2.325 | 2.300 | - | - | - | 0 | 0 | - | 2.325 | 2.300 | - | - | - | 0 | - | 0.00% |
| 1994-06-30 | 0 | 2.325 | 2.300 | 2.375 | 2.250 | 2.350 | 611,400 | 1,416,800 | 2.3173 | 2.325 | 2.300 | 2.375 | 2.250 | 2.350 | 611,400 | 2.3173 | -3.13% |
| 1994-06-29 | 0 | 2.400 | - | 2.450 | - | - | 0 | 0 | - | 2.400 | - | 2.450 | - | - | 0 | - | 0.00% |
| 1994-06-28 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 50,000 | 120,000 | 2.4000 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 50,000 | 2.4000 | -4.00% |
| 1994-06-27 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 2.500 | - | 2.500 | - | - | 0 | - | 0.00% |
| 1994-06-24 | 0 | 2.500 | 2.500 | 2.625 | 2.500 | 2.600 | 30,000 | 77,000 | 2.5667 | 2.500 | 2.500 | 2.625 | 2.500 | 2.600 | 30,000 | 2.5667 | -4.76% |
| 1994-06-23 | 0 | 2.625 | 2.575 | 2.625 | 2.625 | 2.625 | 10,000 | 26,250 | 2.6250 | 2.625 | 2.575 | 2.625 | 2.625 | 2.625 | 10,000 | 2.6250 | 0.00% |
| 1994-06-22 | 0 | 2.625 | - | 2.650 | - | - | 0 | 0 | - | 2.625 | - | 2.650 | - | - | 0 | - | 0.00% |
| 1994-06-21 | 0 | 2.625 | - | 2.625 | - | - | 0 | 0 | - | 2.625 | - | 2.625 | - | - | 0 | - | -0.94% |
| 1994-06-20 | 0 | 2.650 | 2.600 | 2.650 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 2.650 | 2.600 | 2.650 | 2.650 | 2.650 | 20,000 | 2.6500 | 0.00% |
| 1994-06-17 | 0 | 2.650 | - | 2.650 | - | - | 200 | 440 | 2.2000 | 2.650 | - | 2.650 | - | - | 200 | 2.2000 | 0.00% |
| 1994-06-16 | 0 | 2.650 | - | 2.650 | - | - | 200 | 525 | 2.6250 | 2.650 | - | 2.650 | - | - | 200 | 2.6250 | -3.64% |
| 1994-06-15 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 2.750 | - | 2.750 | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 2.750 | - | 2.750 | - | - | 0 | - | -0.90% |
| 1994-06-09 | 0 | 2.775 | - | 2.775 | - | - | 0 | 0 | - | 2.775 | - | 2.775 | - | - | 0 | - | -0.89% |
| 1994-06-08 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 2.800 | - | 2.800 | - | - | 0 | - | 0.00% |
| 1994-06-07 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 2.800 | - | 2.800 | - | - | 0 | - | -0.88% |
| 1994-06-06 | 0 | 2.825 | - | 2.825 | - | - | 0 | 0 | - | 2.825 | - | 2.825 | - | - | 0 | - | 0.00% |
| 1994-06-03 | 0 | 2.825 | - | 2.825 | - | - | 2,600 | 6,240 | 2.4000 | 2.825 | - | 2.825 | - | - | 2,600 | 2.4000 | 0.00% |
| 1994-06-02 | 0 | 2.825 | - | 2.825 | - | - | 0 | 0 | - | 2.825 | - | 2.825 | - | - | 0 | - | 0.00% |
| 1994-06-01 | 0 | 2.825 | - | 2.825 | - | - | 200 | 480 | 2.4000 | 2.825 | - | 2.825 | - | - | 200 | 2.4000 | -0.88% |
| 1994-05-31 | 0 | 2.850 | - | 2.850 | - | - | 1,800 | 4,690 | 2.6056 | 2.850 | - | 2.850 | - | - | 1,800 | 2.6056 | 0.00% |
| 1994-05-30 | 0 | 2.850 | - | 2.875 | - | - | 1,800 | 4,320 | 2.4000 | 2.850 | - | 2.875 | - | - | 1,800 | 2.4000 | 0.00% |
| 1994-05-27 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-26 | 0 | 2.850 | - | 2.875 | - | - | 400 | 1,080 | 2.7000 | 2.850 | - | 2.875 | - | - | 400 | 2.7000 | 0.00% |
| 1994-05-25 | 0 | 2.850 | - | 2.875 | - | - | 8,000 | 19,360 | 2.4200 | 2.850 | - | 2.875 | - | - | 8,000 | 2.4200 | 0.00% |
| 1994-05-24 | 0 | 2.850 | - | 2.875 | - | - | 240,000 | 660,000 | 2.7500 | 2.850 | - | 2.875 | - | - | 240,000 | 2.7500 | 0.00% |
| 1994-05-23 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-20 | 0 | 2.850 | - | 2.875 | - | - | 0 | 0 | - | 2.850 | - | 2.875 | - | - | 0 | - | 0.00% |
| 1994-05-19 | 0 | 2.850 | - | 2.850 | - | - | 0 | 0 | - | 2.850 | - | 2.850 | - | - | 0 | - | 0.00% |
| 1994-05-18 | 0 | 2.850 | - | - | - | - | 600 | 1,200 | 2.0000 | 2.850 | - | - | - | - | 600 | 2.0000 | 0.00% |
| 1994-05-17 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-16 | 0 | 2.850 | - | 2.950 | - | - | 0 | 0 | - | 2.850 | - | 2.950 | - | - | 0 | - | 0.00% |
| 1994-05-13 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-12 | 0 | 2.850 | - | 2.900 | - | - | 0 | 0 | - | 2.850 | - | 2.900 | - | - | 0 | - | 0.00% |
| 1994-05-11 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-10 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-05 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-04 | 0 | 2.850 | - | - | - | - | 400 | 880 | 2.2000 | 2.850 | - | - | - | - | 400 | 2.2000 | 0.00% |
| 1994-05-03 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-02 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-29 | 0 | 2.850 | - | 2.900 | - | - | 200 | 460 | 2.3000 | 2.850 | - | 2.900 | - | - | 200 | 2.3000 | 0.00% |
| 1994-04-28 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-27 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 2.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-26 | 0 | 2.850 | - | - | - | - | 2,600 | 5,980 | 2.3000 | 2.850 | - | - | - | - | 2,600 | 2.3000 | 0.00% |
| 1994-04-25 | 0 | 2.850 | 2.700 | - | 2.800 | 2.850 | 50,000 | 141,000 | 2.8200 | 2.850 | 2.700 | - | 2.800 | 2.850 | 50,000 | 2.8200 | 5.56% |
| 1994-04-22 | 0 | 2.700 | 2.500 | - | 2.700 | 2.700 | 50,000 | 135,000 | 2.7000 | 2.700 | 2.500 | - | 2.700 | 2.700 | 50,000 | 2.7000 | 0.00% |
| 1994-04-21 | 0 | 2.700 | 2.500 | - | 2.650 | 2.700 | 90,000 | 241,000 | 2.6778 | 2.700 | 2.500 | - | 2.650 | 2.700 | 90,000 | 2.6778 | 0.00% |
| 1994-04-20 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 2.700 | - | 2.750 | - | - | 0 | - | 0.00% |
| 1994-04-19 | 0 | 2.700 | 2.600 | 2.800 | - | - | 0 | 0 | - | 2.700 | 2.600 | 2.800 | - | - | 0 | - | 0.00% |
| 1994-04-18 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 2.700 | - | 2.700 | - | - | 0 | - | -1.82% |
| 1994-04-15 | 0 | 2.750 | - | - | - | - | 0 | 0 | - | 2.750 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-14 | 0 | 2.750 | 2.650 | 2.750 | - | - | 800 | 1,840 | 2.3000 | 2.750 | 2.650 | 2.750 | - | - | 800 | 2.3000 | -1.79% |
| 1994-04-13 | 0 | 2.800 | - | 2.800 | 2.750 | 2.800 | 50,000 | 139,000 | 2.7800 | 2.800 | - | 2.800 | 2.750 | 2.800 | 50,000 | 2.7800 | 0.00% |
| 1994-04-12 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 30,000 | 84,000 | 2.8000 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 30,000 | 2.8000 | 3.70% |
| 1994-04-11 | 0 | 2.700 | 2.650 | 2.750 | 2.600 | 2.700 | 100,000 | 263,500 | 2.6350 | 2.700 | 2.650 | 2.750 | 2.600 | 2.700 | 100,000 | 2.6350 | 2.86% |
| 1994-04-08 | 0 | 2.625 | 2.475 | 2.625 | - | - | 0 | 0 | - | 2.625 | 2.475 | 2.625 | - | - | 0 | - | 0.00% |
| 1994-04-07 | 0 | 2.625 | - | 2.625 | - | - | 0 | 0 | - | 2.625 | - | 2.625 | - | - | 0 | - | 0.00% |
| 1994-04-06 | 0 | 2.625 | - | - | - | - | 0 | 0 | - | 2.625 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-31 | 0 | 2.625 | - | - | - | - | 0 | 0 | - | 2.625 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-30 | 0 | 2.625 | 2.450 | 2.625 | - | - | 0 | 0 | - | 2.625 | 2.450 | 2.625 | - | - | 0 | - | -0.94% |
| 1994-03-29 | 0 | 2.650 | 2.450 | 2.650 | - | - | 0 | 0 | - | 2.650 | 2.450 | 2.650 | - | - | 0 | - | -10.17% |
| 1994-03-28 | 0 | 2.950 | 2.400 | - | - | - | 0 | 0 | - | 2.950 | 2.400 | - | - | - | 0 | - | 0.00% |
| 1994-03-25 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-24 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-23 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-22 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-21 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-18 | 0 | 2.950 | - | - | - | - | 15,000 | 34,500 | 2.3000 | 2.950 | - | - | - | - | 15,000 | 2.3000 | 0.00% |
| 1994-03-17 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-16 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-15 | 0 | 2.950 | - | - | - | - | 600 | 1,380 | 2.3000 | 2.950 | - | - | - | - | 600 | 2.3000 | 0.00% |
| 1994-03-14 | 0 | 2.950 | - | 3.100 | - | - | 0 | 0 | - | 2.950 | - | 3.100 | - | - | 0 | - | 0.00% |
| 1994-03-11 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 2.950 | - | 2.950 | - | - | 0 | - | 0.00% |
| 1994-03-10 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 2.950 | - | 2.950 | - | - | 0 | - | 0.00% |
| 1994-03-09 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 2.950 | - | 2.950 | - | - | 0 | - | 0.00% |
| 1994-03-08 | 0 | 2.950 | - | 3.100 | - | - | 0 | 0 | - | 2.950 | - | 3.100 | - | - | 0 | - | 0.00% |
| 1994-03-07 | 0 | 2.950 | - | 3.100 | - | - | 400 | 960 | 2.4000 | 2.950 | - | 3.100 | - | - | 400 | 2.4000 | 0.00% |
| 1994-03-04 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 2.950 | - | 2.950 | - | - | 0 | - | 0.00% |
| 1994-03-03 | 0 | 2.950 | - | 3.100 | - | - | 0 | 0 | - | 2.950 | - | 3.100 | - | - | 0 | - | 0.00% |
| 1994-03-02 | 0 | 2.950 | - | 3.100 | - | - | 0 | 0 | - | 2.950 | - | 3.100 | - | - | 0 | - | 0.00% |
| 1994-03-01 | 0 | 2.950 | - | - | - | - | 1,200 | 2,880 | 2.4000 | 2.950 | - | - | - | - | 1,200 | 2.4000 | 0.00% |
| 1994-02-28 | 0 | 2.950 | - | - | - | - | 1,600 | 4,400 | 2.7500 | 2.950 | - | - | - | - | 1,600 | 2.7500 | 0.00% |
| 1994-02-25 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-24 | 0 | 2.950 | 2.700 | - | - | - | 0 | 0 | - | 2.950 | 2.700 | - | - | - | 0 | - | 0.00% |
| 1994-02-23 | 0 | 2.950 | 2.700 | 2.950 | - | - | 1,000 | 2,440 | 2.4400 | 2.950 | 2.700 | 2.950 | - | - | 1,000 | 2.4400 | -4.84% |
| 1994-02-22 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-21 | 0 | 3.100 | - | - | - | - | 600 | 1,560 | 2.6000 | 3.100 | - | - | - | - | 600 | 2.6000 | 0.00% |
| 1994-02-18 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-17 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-16 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-15 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-14 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-08 | 0 | 3.100 | 3.000 | 3.100 | 3.100 | 3.100 | 50,000 | 155,000 | 3.1000 | 3.100 | 3.000 | 3.100 | 3.100 | 3.100 | 50,000 | 3.1000 | 0.00% |
| 1994-02-07 | 0 | 3.100 | 3.000 | 3.100 | 3.100 | 3.100 | 38,000 | 114,600 | 3.0158 | 3.100 | 3.000 | 3.100 | 3.100 | 3.100 | 38,000 | 3.0158 | -0.80% |
| 1994-02-04 | 0 | 3.125 | - | 3.125 | 3.125 | 3.150 | 560,000 | 1,751,000 | 3.1268 | 3.125 | - | 3.125 | 3.125 | 3.150 | 560,000 | 3.1268 | 0.00% |
| 1994-02-03 | 0 | 3.125 | 3.125 | - | 3.100 | 3.125 | 40,000 | 124,750 | 3.1188 | 3.125 | 3.125 | - | 3.100 | 3.125 | 40,000 | 3.1188 | 2.46% |
| 1994-02-02 | 0 | 3.050 | 3.000 | 3.150 | - | - | 2,000 | 5,200 | 2.6000 | 3.050 | 3.000 | 3.150 | - | - | 2,000 | 2.6000 | 0.00% |
| 1994-02-01 | 0 | 3.050 | 3.000 | - | 3.000 | 3.050 | 20,000 | 60,500 | 3.0250 | 3.050 | 3.000 | - | 3.000 | 3.050 | 20,000 | 3.0250 | 0.83% |
| 1994-01-31 | 0 | 3.025 | - | 3.025 | 3.025 | 3.025 | 20,600 | 62,180 | 3.0184 | 3.025 | - | 3.025 | 3.025 | 3.025 | 20,600 | 3.0184 | 0.00% |
| 1994-01-28 | 0 | 3.025 | 3.025 | - | - | - | 1,400 | 3,500 | 2.5000 | 3.025 | 3.025 | - | - | - | 1,400 | 2.5000 | 0.83% |
| 1994-01-27 | 0 | 3.000 | 2.925 | - | 2.950 | 3.000 | 50,000 | 148,500 | 2.9700 | 3.000 | 2.925 | - | 2.950 | 3.000 | 50,000 | 2.9700 | 0.00% |
| 1994-01-26 | 0 | 3.000 | 2.950 | - | 3.000 | 3.000 | 20,600 | 61,620 | 2.9913 | 3.000 | 2.950 | - | 3.000 | 3.000 | 20,600 | 2.9913 | -11.76% |
| 1994-01-25 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 3.400 | - | 3.400 | - | - | 0 | - | -2.86% |
| 1994-01-24 | 0 | 3.500 | - | - | - | - | 400 | 1,280 | 3.2000 | 3.500 | - | - | - | - | 400 | 3.2000 | 0.00% |
| 1994-01-21 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-20 | 0 | 3.500 | - | 3.500 | - | - | 400 | 1,200 | 3.0000 | 3.500 | - | 3.500 | - | - | 400 | 3.0000 | 0.00% |
| 1994-01-19 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-18 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-17 | 0 | 3.500 | - | - | 3.500 | 3.500 | 21,400 | 74,410 | 3.4771 | 3.500 | - | - | 3.500 | 3.500 | 21,400 | 3.4771 | -1.41% |
| 1994-01-14 | 0 | 3.550 | 3.350 | 3.550 | - | - | 0 | 0 | - | 3.550 | 3.350 | 3.550 | - | - | 0 | - | -6.58% |
| 1994-01-13 | 0 | 3.800 | - | 3.800 | - | - | 1,000 | 3,300 | 3.3000 | 3.800 | - | 3.800 | - | - | 1,000 | 3.3000 | 0.00% |
| 1994-01-12 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 3.800 | 3.800 | 3.900 | 3.800 | 3.800 | 10,000 | 3.8000 | -5.00% |
| 1994-01-11 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 74,800 | 297,840 | 3.9818 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 74,800 | 3.9818 | -2.44% |
| 1994-01-10 | 0 | 4.100 | 3.850 | 4.100 | 3.800 | 4.100 | 40,000 | 157,000 | 3.9250 | 4.100 | 3.850 | 4.100 | 3.800 | 4.100 | 40,000 | 3.9250 | 7.89% |
| 1994-01-07 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 3.800 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-06 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 3.800 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-05 | 0 | 3.800 | - | - | - | - | 2,600 | 9,100 | 3.5000 | 3.800 | - | - | - | - | 2,600 | 3.5000 | 0.00% |
| 1994-01-04 | 0 | 3.800 | - | - | - | - | 3,000 | 9,900 | 3.3000 | 3.800 | - | - | - | - | 3,000 | 3.3000 | 0.00% |
| 1994-01-03 | 0 | 3.800 | - | - | - | - | 600 | 2,040 | 3.4000 | 3.800 | - | - | - | - | 600 | 3.4000 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy