Emperor International Holdings Limited: Wrnt due 1994-08-31

Exchange Code Listed Last trade Delisted
HK Main 00731  1991-08-08  1994-08-26  1994-09-01
Stock code:

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.

Download CSV

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
1994-08-31 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-08-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-08-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-08-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-08-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-08-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-08-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-08-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-08-18 0 0.010 - 0.010 - - 200,000 2,000 0.0100 0.010 - 0.010 - - 200,000 0.0100 0.00%
1994-08-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-08-16 0 0.010 - 0.010 0.010 0.010 12,193,187 121,916 0.0100 0.010 - 0.010 0.010 0.010 12,193,187 0.0100 0.00%
1994-08-15 0 0.010 - 0.010 0.010 0.012 13,977,417 148,507 0.0106 0.010 - 0.010 0.010 0.012 13,977,417 0.0106 -16.67%
1994-08-12 0 0.012 0.013 0.014 0.012 0.017 20,103,767 275,108 0.0137 0.012 0.013 0.014 0.012 0.017 20,103,767 0.0137 -7.69%
1994-08-11 0 0.013 0.013 0.014 0.012 0.014 13,364,898 178,445 0.0134 0.013 0.013 0.014 0.012 0.014 13,364,898 0.0134 -13.33%
1994-08-10 0 0.015 0.013 0.015 0.012 0.017 17,978,112 244,584 0.0136 0.015 0.013 0.015 0.012 0.017 17,978,112 0.0136 7.14%
1994-08-09 0 0.014 0.014 0.015 0.013 0.016 14,262,361 197,601 0.0139 0.014 0.014 0.015 0.013 0.016 14,262,361 0.0139 -12.50%
1994-08-08 0 0.016 0.015 0.017 0.013 0.019 12,620,258 211,083 0.0167 0.016 0.015 0.017 0.013 0.019 12,620,258 0.0167 -15.79%
1994-08-05 0 0.019 0.018 0.019 0.017 0.020 14,313,767 269,658 0.0188 0.019 0.018 0.019 0.017 0.020 14,313,767 0.0188 -13.64%
1994-08-04 0 0.022 0.021 0.022 0.021 0.024 12,190,077 275,781 0.0226 0.022 0.021 0.022 0.021 0.024 12,190,077 0.0226 -4.35%
1994-08-03 0 0.023 0.023 0.024 0.021 0.026 21,204,054 488,160 0.0230 0.023 0.023 0.024 0.021 0.026 21,204,054 0.0230 -8.00%
1994-08-02 0 0.025 0.025 0.026 0.021 0.028 15,870,549 385,159 0.0243 0.025 0.025 0.026 0.021 0.028 15,870,549 0.0243 0.00%
1994-08-01 0 0.025 0.025 0.026 0.025 0.029 22,438,923 616,946 0.0275 0.025 0.025 0.026 0.025 0.029 22,438,923 0.0275 -3.85%
1994-07-29 0 0.026 0.025 0.027 0.016 0.030 38,953,329 903,973 0.0232 0.026 0.025 0.027 0.016 0.030 38,953,329 0.0232 30.00%
1994-07-28 0 0.020 0.017 0.021 0.018 0.024 15,693,613 330,786 0.0211 0.020 0.017 0.021 0.018 0.024 15,693,613 0.0211 -13.04%
1994-07-27 0 0.023 0.022 0.026 0.022 0.031 25,656,953 682,960 0.0266 0.023 0.022 0.026 0.022 0.031 25,656,953 0.0266 -17.86%
1994-07-26 0 0.028 0.028 0.029 0.025 0.031 11,823,330 339,696 0.0287 0.028 0.028 0.029 0.025 0.031 11,823,330 0.0287 -3.45%
1994-07-25 0 0.029 0.028 0.029 0.027 0.034 38,964,197 1,191,937 0.0306 0.029 0.028 0.029 0.027 0.034 38,964,197 0.0306 3.57%
1994-07-22 0 0.028 0.028 0.029 0.027 0.043 130,568,771 4,655,028 0.0357 0.028 0.028 0.029 0.027 0.043 130,568,771 0.0357 -26.32%
1994-07-21 0 0.038 0.037 0.038 0.010 0.044 152,426,217 4,052,119 0.0266 0.038 0.037 0.038 0.010 0.044 152,426,217 0.0266 280.00%
1994-07-20 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.010 - 0.010 0.010 0.010 500,000 0.0100 0.00%
1994-07-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-07-18 0 0.010 - 0.010 0.010 0.010 1,200,000 12,000 0.0100 0.010 - 0.010 0.010 0.010 1,200,000 0.0100 0.00%
1994-07-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-07-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-07-13 0 0.010 - 0.010 0.010 0.010 930,000 9,300 0.0100 0.010 - 0.010 0.010 0.010 930,000 0.0100 0.00%
1994-07-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-07-11 0 0.010 - 0.010 0.010 0.010 700,000 7,000 0.0100 0.010 - 0.010 0.010 0.010 700,000 0.0100 0.00%
1994-07-08 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 0.010 - 0.010 0.010 0.010 2,000,000 0.0100 0.00%
1994-07-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-07-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-07-05 0 0.010 - 0.010 - - 210,000 2,100 0.0100 0.010 - 0.010 - - 210,000 0.0100 0.00%
1994-07-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-07-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-06-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-06-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-06-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-06-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-06-24 0 0.010 - 0.010 0.010 0.010 750,000 7,500 0.0100 0.010 - 0.010 0.010 0.010 750,000 0.0100 0.00%
1994-06-23 0 0.010 - 0.010 0.010 0.010 1,500,000 15,000 0.0100 0.010 - 0.010 0.010 0.010 1,500,000 0.0100 0.00%
1994-06-22 0 0.010 - 0.010 - - 300,000 3,000 0.0100 0.010 - 0.010 - - 300,000 0.0100 0.00%
1994-06-21 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
1994-06-20 0 0.010 - 0.013 0.010 0.013 1,930,000 19,900 0.0103 0.010 - 0.013 0.010 0.013 1,930,000 0.0103 0.00%
1994-06-17 0 0.010 - 0.010 0.010 0.010 1,040,000 10,400 0.0100 0.010 - 0.010 0.010 0.010 1,040,000 0.0100 0.00%
1994-06-16 0 0.010 - 0.010 0.010 0.010 3,260,000 32,600 0.0100 0.010 - 0.010 0.010 0.010 3,260,000 0.0100 -9.09%
1994-06-15 0 0.011 0.011 0.012 0.011 0.012 827,535 9,558 0.0115 0.011 0.011 0.012 0.011 0.012 827,535 0.0115 10.00%
1994-06-10 0 0.010 0.010 0.012 0.010 0.010 200,000 2,000 0.0100 0.010 0.010 0.012 0.010 0.010 200,000 0.0100 -23.08%
1994-06-09 0 0.013 0.010 0.013 0.010 0.013 2,100,000 21,570 0.0103 0.013 0.010 0.013 0.010 0.013 2,100,000 0.0103 0.00%
1994-06-08 0 0.013 0.010 0.013 0.013 0.013 680,000 8,840 0.0130 0.013 0.010 0.013 0.013 0.013 680,000 0.0130 0.00%
1994-06-07 0 0.013 0.012 0.013 0.011 0.013 1,660,000 20,120 0.0121 0.013 0.012 0.013 0.011 0.013 1,660,000 0.0121 8.33%
1994-06-06 0 0.012 0.012 0.016 0.012 0.013 545,651 7,028 0.0129 0.012 0.012 0.016 0.012 0.013 545,651 0.0129 -20.00%
1994-06-03 0 0.015 0.011 0.015 0.010 0.015 550,000 7,000 0.0127 0.015 0.011 0.015 0.010 0.015 550,000 0.0127 36.36%
1994-06-02 0 0.011 0.011 0.012 0.011 0.013 400,000 5,000 0.0125 0.011 0.011 0.012 0.011 0.013 400,000 0.0125 -15.38%
1994-06-01 0 0.013 0.012 0.015 0.013 0.013 302,753 3,922 0.0130 0.013 0.012 0.015 0.013 0.013 302,753 0.0130 8.33%
1994-05-31 0 0.012 0.011 0.017 0.012 0.013 1,200,000 14,700 0.0123 0.012 0.011 0.017 0.012 0.013 1,200,000 0.0123 -29.41%
1994-05-30 0 0.017 0.013 0.017 0.013 0.017 1,090,000 16,450 0.0151 0.017 0.013 0.017 0.013 0.017 1,090,000 0.0151 30.77%
1994-05-27 0 0.013 0.013 0.017 0.013 0.013 400,000 5,200 0.0130 0.013 0.013 0.017 0.013 0.013 400,000 0.0130 0.00%
1994-05-26 0 0.013 0.013 0.017 0.010 0.020 3,369,562 44,158 0.0131 0.013 0.013 0.017 0.010 0.020 3,369,562 0.0131 -7.14%
1994-05-25 0 0.014 0.013 0.017 0.012 0.016 1,156,521 16,993 0.0147 0.014 0.013 0.017 0.012 0.016 1,156,521 0.0147 -12.50%
1994-05-24 0 0.016 0.014 0.016 0.013 0.016 704,781 10,544 0.0150 0.016 0.014 0.016 0.013 0.016 704,781 0.0150 0.00%
1994-05-23 0 0.016 0.012 0.020 0.016 0.020 1,804,637 30,246 0.0168 0.016 0.012 0.020 0.016 0.020 1,804,637 0.0168 -5.88%
1994-05-20 0 0.017 0.014 0.017 0.017 0.020 1,005,507 18,555 0.0185 0.017 0.014 0.017 0.017 0.020 1,005,507 0.0185 -15.00%
1994-05-19 0 0.020 - 0.020 0.020 0.020 500,000 10,000 0.0200 0.020 - 0.020 0.020 0.020 500,000 0.0200 0.00%
1994-05-18 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - -16.67%
1994-05-17 0 0.024 0.013 0.024 0.013 0.024 1,281,883 21,641 0.0169 0.024 0.013 0.024 0.013 0.024 1,281,883 0.0169 118.18%
1994-05-16 0 0.011 0.011 0.016 0.011 0.011 200,000 2,200 0.0110 0.011 0.011 0.016 0.011 0.011 200,000 0.0110 -26.67%
1994-05-13 0 0.015 0.015 0.016 0.015 0.016 1,000,000 15,200 0.0152 0.015 0.015 0.016 0.015 0.016 1,000,000 0.0152 15.38%
1994-05-12 0 0.013 0.013 0.015 0.013 0.016 3,610,000 51,640 0.0143 0.013 0.013 0.015 0.013 0.016 3,610,000 0.0143 0.00%
1994-05-11 0 0.013 0.012 0.015 0.010 0.015 4,621,883 51,839 0.0112 0.013 0.012 0.015 0.010 0.015 4,621,883 0.0112 -18.75%
1994-05-10 0 0.016 - 0.016 - - 0 0 - 0.016 - 0.016 - - 0 - -15.79%
1994-05-09 0 0.019 - 0.019 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1994-05-06 0 0.019 - 0.020 - - 0 0 - 0.019 - 0.020 - - 0 - 0.00%
1994-05-05 0 0.019 - 0.023 - - 0 0 - 0.019 - 0.023 - - 0 - 0.00%
1994-05-04 0 0.019 - 0.020 - - 400,000 8,000 0.0200 0.019 - 0.020 - - 400,000 0.0200 0.00%
1994-05-03 0 0.019 - 0.020 - - 0 0 - 0.019 - 0.020 - - 0 - 0.00%
1994-05-02 0 0.019 0.015 - - - 0 0 - 0.019 0.015 - - - 0 - 0.00%
1994-04-29 0 0.019 0.019 0.020 0.019 0.020 1,335,070 26,321 0.0197 0.019 0.019 0.020 0.019 0.020 1,335,070 0.0197 0.00%
1994-04-28 0 0.019 0.019 - 0.019 0.019 90,000 1,710 0.0190 0.019 0.019 - 0.019 0.019 90,000 0.0190 5.56%
1994-04-27 0 0.018 0.018 0.020 0.018 0.019 400,000 7,450 0.0186 0.018 0.018 0.020 0.018 0.019 400,000 0.0186 -10.00%
1994-04-26 0 0.020 - 0.020 0.018 0.022 610,000 12,620 0.0207 0.020 - 0.020 0.018 0.022 610,000 0.0207 -9.09%
1994-04-25 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
1994-04-22 0 0.022 0.022 0.025 0.020 0.022 3,090,000 67,480 0.0218 0.022 0.022 0.025 0.020 0.022 3,090,000 0.0218 22.22%
1994-04-21 0 0.018 0.018 0.020 0.018 0.020 2,769,130 54,541 0.0197 0.018 0.018 0.020 0.018 0.020 2,769,130 0.0197 -18.18%
1994-04-20 0 0.022 0.022 0.025 0.020 0.022 2,363,766 50,238 0.0213 0.022 0.022 0.025 0.020 0.022 2,363,766 0.0213 10.00%
1994-04-19 0 0.020 0.020 0.027 0.020 0.020 500,000 10,000 0.0200 0.020 0.020 0.027 0.020 0.020 500,000 0.0200 -20.00%
1994-04-18 0 0.025 0.023 0.026 0.022 0.025 860,000 20,320 0.0236 0.025 0.023 0.026 0.022 0.025 860,000 0.0236 8.70%
1994-04-15 0 0.023 0.022 0.023 0.022 0.024 527,535 11,755 0.0223 0.023 0.022 0.023 0.022 0.024 527,535 0.0223 21.05%
1994-04-14 0 0.019 0.019 - 0.019 0.020 132,898 2,509 0.0189 0.019 0.019 - 0.019 0.020 132,898 0.0189 0.00%
1994-04-13 0 0.019 0.019 0.023 0.019 0.019 640,000 12,160 0.0190 0.019 0.019 0.023 0.019 0.019 640,000 0.0190 0.00%
1994-04-12 0 0.019 0.019 0.024 0.019 0.020 400,000 7,800 0.0195 0.019 0.019 0.024 0.019 0.020 400,000 0.0195 -17.39%
1994-04-11 0 0.023 0.022 - 0.018 0.025 2,288,260 44,543 0.0195 0.023 0.022 - 0.018 0.025 2,288,260 0.0195 -8.00%
1994-04-08 0 0.025 0.021 - 0.025 0.025 200,000 5,000 0.0250 0.025 0.021 - 0.025 0.025 200,000 0.0250 0.00%
1994-04-07 0 0.025 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1994-04-06 0 0.025 0.020 - - - 310,000 6,510 0.0210 0.025 0.020 - - - 310,000 0.0210 0.00%
1994-03-31 0 0.025 0.017 0.025 0.021 0.025 1,460,000 35,060 0.0240 0.025 0.017 0.025 0.021 0.025 1,460,000 0.0240 8.70%
1994-03-30 0 0.023 0.023 0.025 0.022 0.025 1,594,638 36,086 0.0226 0.023 0.023 0.025 0.022 0.025 1,594,638 0.0226 -8.00%
1994-03-29 0 0.025 0.025 - 0.025 0.025 273,968 6,716 0.0245 0.025 0.025 - 0.025 0.025 273,968 0.0245 -7.41%
1994-03-28 0 0.027 0.027 0.030 0.026 0.030 943,150 26,278 0.0279 0.027 0.027 0.030 0.026 0.030 943,150 0.0279 -10.00%
1994-03-25 0 0.030 0.026 0.030 0.026 0.030 2,160,000 60,800 0.0281 0.030 0.026 0.030 0.026 0.030 2,160,000 0.0281 30.43%
1994-03-24 0 0.023 0.019 - 0.018 0.023 1,450,000 32,800 0.0226 0.023 0.019 - 0.018 0.023 1,450,000 0.0226 15.00%
1994-03-23 0 0.020 0.020 0.022 0.018 0.022 2,410,000 50,980 0.0212 0.020 0.020 0.022 0.018 0.022 2,410,000 0.0212 0.00%
1994-03-22 0 0.020 0.020 0.022 0.020 0.022 6,270,000 128,770 0.0205 0.020 0.020 0.022 0.020 0.022 6,270,000 0.0205 -9.09%
1994-03-21 0 0.022 0.022 0.025 0.015 0.023 4,720,000 97,000 0.0206 0.022 0.022 0.025 0.015 0.023 4,720,000 0.0206 -4.35%
1994-03-18 1 0.023 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
1994-03-17 0 0.023 0.023 0.025 0.023 0.027 14,754,636 356,010 0.0241 0.023 0.023 0.025 0.023 0.027 14,754,636 0.0241 -23.33%
1994-03-16 0 0.030 0.026 0.030 0.030 0.034 1,460,142 44,462 0.0305 0.030 0.026 0.030 0.030 0.034 1,460,142 0.0305 -21.05%
1994-03-15 0 0.038 - 0.040 - - 0 0 - 0.038 - 0.040 - - 0 - 0.00%
1994-03-14 1 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1994-03-11 1 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1994-03-10 0 0.038 0.036 0.039 0.038 0.040 3,327,535 130,831 0.0393 0.038 0.036 0.039 0.038 0.040 3,327,535 0.0393 0.00%
1994-03-09 0 0.038 0.035 0.038 0.037 0.039 3,713,252 142,065 0.0383 0.038 0.035 0.038 0.037 0.039 3,713,252 0.0383 -5.00%
1994-03-08 0 0.040 0.038 0.040 0.040 0.044 4,800,000 205,240 0.0428 0.040 0.038 0.040 0.040 0.044 4,800,000 0.0428 0.00%
1994-03-07 0 0.040 0.038 0.041 0.033 0.045 9,280,000 364,950 0.0393 0.040 0.038 0.041 0.033 0.045 9,280,000 0.0393 17.65%
1994-03-04 0 0.034 0.034 0.035 0.030 0.035 8,600,000 275,050 0.0320 0.034 0.034 0.035 0.030 0.035 8,600,000 0.0320 13.33%
1994-03-03 0 0.030 0.030 0.033 0.030 0.036 7,112,753 241,745 0.0340 0.030 0.030 0.033 0.030 0.036 7,112,753 0.0340 -23.08%
1994-03-02 0 0.039 0.036 0.039 0.039 0.042 3,910,288 159,109 0.0407 0.039 0.036 0.039 0.039 0.042 3,910,288 0.0407 -18.75%
1994-03-01 0 0.048 0.048 0.052 0.048 0.052 1,730,000 86,320 0.0499 0.048 0.048 0.052 0.048 0.052 1,730,000 0.0499 -4.00%
1994-02-28 0 0.050 0.050 0.052 0.046 0.052 700,000 34,800 0.0497 0.050 0.050 0.052 0.046 0.052 700,000 0.0497 -9.09%
1994-02-25 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1994-02-24 0 0.055 - 0.059 0.055 0.058 986,520 56,436 0.0572 0.055 - 0.059 0.055 0.058 986,520 0.0572 -9.84%
1994-02-23 0 0.061 - 0.061 0.061 0.065 996,083 61,254 0.0615 0.061 - 0.061 0.061 0.065 996,083 0.0615 -1.61%
1994-02-22 0 0.062 - 0.066 0.062 0.066 350,000 22,300 0.0637 0.062 - 0.066 0.062 0.066 350,000 0.0637 -11.43%
1994-02-21 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1994-02-18 0 0.070 - 0.070 0.066 0.070 1,530,000 106,400 0.0695 0.070 - 0.070 0.066 0.070 1,530,000 0.0695 0.00%
1994-02-17 0 0.070 - 0.070 0.070 0.074 239,130 16,628 0.0695 0.070 - 0.070 0.070 0.074 239,130 0.0695 -5.41%
1994-02-16 0 0.074 0.074 0.076 0.074 0.078 490,000 36,820 0.0751 0.074 0.074 0.076 0.074 0.078 490,000 0.0751 -1.33%
1994-02-15 0 0.075 - 0.080 - - 0 0 - 0.075 - 0.080 - - 0 - 0.00%
1994-02-14 0 0.075 - 0.080 0.075 0.075 100,000 7,500 0.0750 0.075 - 0.080 0.075 0.075 100,000 0.0750 -2.60%
1994-02-09 0 0.077 0.074 0.080 0.072 0.077 1,673,767 126,311 0.0755 0.077 0.074 0.080 0.072 0.077 1,673,767 0.0755 1.32%
1994-02-08 0 0.076 - 0.080 - - 0 0 - 0.076 - 0.080 - - 0 - 0.00%
1994-02-07 0 0.076 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1994-02-04 0 0.076 0.076 0.084 0.076 0.077 288,260 21,706 0.0753 0.076 0.076 0.084 0.076 0.077 288,260 0.0753 -5.00%
1994-02-03 0 0.080 0.074 0.084 0.080 0.082 1,553,767 124,426 0.0801 0.080 0.074 0.084 0.080 0.082 1,553,767 0.0801 -4.76%
1994-02-02 0 0.084 0.084 0.085 0.084 0.087 2,530,000 216,510 0.0856 0.084 0.084 0.085 0.084 0.087 2,530,000 0.0856 -3.45%
1994-02-01 0 0.087 0.087 0.095 0.086 0.090 749,998 65,473 0.0873 0.087 0.087 0.095 0.086 0.090 749,998 0.0873 -1.14%
1994-01-31 0 0.088 0.087 0.090 0.087 0.089 1,352,753 118,564 0.0876 0.088 0.087 0.090 0.087 0.089 1,352,753 0.0876 -1.12%
1994-01-28 0 0.089 0.087 0.089 0.087 0.090 675,388 58,037 0.0859 0.089 0.087 0.089 0.087 0.090 675,388 0.0859 -1.11%
1994-01-27 0 0.090 0.090 0.092 0.090 0.094 1,600,000 146,720 0.0917 0.090 0.090 0.092 0.090 0.094 1,600,000 0.0917 -4.26%
1994-01-26 0 0.094 0.092 0.094 0.092 0.095 1,370,608 128,153 0.0935 0.094 0.092 0.094 0.092 0.095 1,370,608 0.0935 -3.09%
1994-01-25 0 0.097 0.095 0.097 0.091 0.098 1,387,070 133,435 0.0962 0.097 0.095 0.097 0.091 0.098 1,387,070 0.0962 0.00%
1994-01-24 0 0.097 0.097 0.100 0.096 0.101 4,274,578 421,440 0.0986 0.097 0.097 0.100 0.096 0.101 4,274,578 0.0986 -3.00%
1994-01-21 0 0.100 0.100 0.102 0.098 0.108 2,731,156 273,961 0.1003 0.100 0.100 0.102 0.098 0.108 2,731,156 0.1003 0.00%
1994-01-20 0 0.100 - 0.100 0.100 0.100 100,000 10,000 0.1000 0.100 - 0.100 0.100 0.100 100,000 0.1000 -0.99%
1994-01-19 0 0.101 0.100 0.101 0.098 0.103 2,126,519 214,547 0.1009 0.101 0.100 0.101 0.098 0.103 2,126,519 0.1009 -0.98%
1994-01-18 0 0.102 0.102 0.105 0.102 0.118 7,577,782 822,263 0.1085 0.102 0.102 0.105 0.102 0.118 7,577,782 0.1085 -5.56%
1994-01-17 0 0.108 0.108 0.110 0.106 0.113 5,647,128 613,058 0.1086 0.108 0.108 0.110 0.106 0.113 5,647,128 0.1086 2.86%
1994-01-14 0 0.105 0.101 0.105 0.102 0.110 3,850,830 400,553 0.1040 0.105 0.101 0.105 0.102 0.110 3,850,830 0.1040 5.00%
1994-01-13 0 0.100 - 0.100 0.100 0.110 1,833,767 191,314 0.1043 0.100 - 0.100 0.100 0.110 1,833,767 0.1043 -9.09%
1994-01-12 0 0.110 0.106 0.110 0.106 0.118 6,332,315 710,187 0.1122 0.110 0.106 0.110 0.106 0.118 6,332,315 0.1122 -0.90%
1994-01-11 0 0.111 0.111 0.113 0.098 0.120 10,460,000 1,179,130 0.1127 0.111 0.111 0.113 0.098 0.120 10,460,000 0.1127 0.91%
1994-01-10 0 0.110 0.110 0.114 0.110 0.116 3,824,519 430,576 0.1126 0.110 0.110 0.114 0.110 0.116 3,824,519 0.1126 0.00%
1994-01-07 0 0.110 - 0.110 0.100 0.119 5,201,013 597,689 0.1149 0.110 - 0.110 0.100 0.119 5,201,013 0.1149 -5.98%
1994-01-06 0 0.117 0.115 0.117 0.115 0.124 20,848,515 2,519,499 0.1208 0.117 0.115 0.117 0.115 0.124 20,848,515 0.1208 -1.68%
1994-01-05 0 0.119 0.118 0.119 0.110 0.124 16,310,891 1,905,388 0.1168 0.119 0.118 0.119 0.110 0.124 16,310,891 0.1168 23.96%
1994-01-04 1 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1994-01-03 1 0.096 - - - - 0 0 - 0.096 - - - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top