Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	17.07	17.51	16.94	17.46	0	+0.18(+1.04%)
Sep 27, 2013	16.95	17.37	16.95	17.28	0	+0.16(+0.96%)
Sep 26, 2013	17.14	17.23	16.92	17.12	161,978	+0.02(+0.13%)
Sep 25, 2013	17.13	17.38	17.05	17.10	184,778	-0.02(-0.09%)
Sep 24, 2013	16.86	17.28	16.64	17.11	235,084	+0.27(+1.60%)
Sep 23, 2013	16.92	16.96	16.67	16.84	219,338	-0.13(-0.75%)
Sep 20, 2013	16.78	17.10	16.75	16.97	0	+0.22(+1.34%)
Sep 19, 2013	17.29	17.29	16.54	16.75	209,272	-0.46(-2.65%)
Sep 18, 2013	17.24	17.56	17.11	17.20	0	-0.07(-0.39%)
Sep 17, 2013	16.75	17.28	16.66	17.27	0	+0.48(+2.85%)
Sep 16, 2013	16.69	17.00	16.69	16.79	0	+0.05(+0.31%)
Sep 13, 2013	16.75	16.78	16.52	16.74	0	+0.05(+0.31%)
Sep 12, 2013	16.95	16.95	16.66	16.69	0	-0.20(-1.19%)
Sep 11, 2013	16.97	17.04	16.77	16.89	0	-0.11(-0.66%)
Sep 10, 2013	16.79	17.00	16.69	17.00	302,291	+0.34(+2.06%)
Sep 09, 2013	16.48	16.69	16.37	16.66	0	+0.21(+1.27%)
Sep 06, 2013	16.75	16.75	16.11	16.45	0	-0.17(-1.03%)
Sep 05, 2013	16.49	16.69	16.44	16.62	330,883	+0.17(+1.04%)
Sep 04, 2013	16.30	16.64	16.30	16.45	359,497	+0.16(+1.01%)
Sep 03, 2013	16.75	17.00	16.02	16.28	0	-0.17(-1.04%)
Aug 30, 2013	17.01	17.08	16.44	16.45	0	-0.58(-3.42%)
Aug 29, 2013	16.89	17.19	16.88	17.04	142,013	+0.10(+0.62%)
Aug 28, 2013	16.81	17.13	16.81	16.93	168,521	+0.16(+0.94%)
Aug 27, 2013	17.49	17.49	16.77	16.77	297,440	-0.84(-4.75%)
Aug 26, 2013	17.87	17.91	17.58	17.61	129,306	-0.19(-1.05%)
Aug 23, 2013	17.89	17.96	17.59	17.80	0	-0.08(-0.46%)
Aug 22, 2013	17.66	18.04	17.66	17.88	176,720	+0.30(+1.70%)
Aug 21, 2013	17.64	17.84	17.49	17.58	0	-0.16(-0.93%)
Aug 20, 2013	17.33	17.76	17.33	17.75	256,586	+0.46(+2.63%)
Aug 19, 2013	17.53	17.63	17.28	17.29	173,654	-0.22(-1.24%)
Aug 16, 2013	17.25	17.68	17.18	17.51	0	+0.16(+0.95%)
Aug 15, 2013	17.48	17.66	17.24	17.34	442,999	-0.38(-2.15%)
Aug 14, 2013	17.79	18.01	17.67	17.72	266,259	-0.11(-0.63%)
Aug 13, 2013	17.83	18.01	17.71	17.84	387,160	-0.36(-1.97%)
Aug 12, 2013	17.76	18.20	17.76	18.19	169,521	+0.27(+1.50%)
Aug 09, 2013	18.12	18.36	17.91	17.93	305,689	-0.20(-1.11%)
Aug 08, 2013	18.22	18.34	18.07	18.13	190,257	+0.10(+0.54%)
Aug 07, 2013	18.17	18.22	17.93	18.03	240,060	-0.18(-0.98%)
Aug 06, 2013	18.38	18.40	18.12	18.21	181,394	-0.22(-1.18%)
Aug 05, 2013	18.43	18.56	18.25	18.43	165,483	-0.01(-0.04%)
Aug 02, 2013	18.27	18.52	18.16	18.43	451,761	+0.02(+0.08%)
Aug 01, 2013	18.03	18.55	17.87	18.42	727,796	+0.67(+3.79%)
Jul 31, 2013	17.67	18.01	17.65	17.75	0	+0.10(+0.59%)
Jul 30, 2013	17.66	17.84	17.57	17.64	287,386	+0.00(+0.00%)
Jul 29, 2013	17.84	17.90	17.61	17.64	0	-0.25(-1.38%)
Jul 26, 2013	17.85	18.02	17.78	17.89	0	-0.04(-0.21%)
Jul 25, 2013	17.89	18.04	17.82	17.93	0	-0.06(-0.33%)
Jul 24, 2013	18.15	18.20	17.93	17.98	0	-0.03(-0.17%)
Jul 23, 2013	17.90	18.03	17.54	18.01	0	+0.25(+1.39%)
Jul 22, 2013	17.20	17.84	17.20	17.77	0	+0.48(+2.76%)
Jul 19, 2013	17.22	17.34	17.05	17.29	0	+0.07(+0.39%)
Jul 18, 2013	16.99	17.25	16.76	17.22	0	+0.23(+1.36%)
Jul 17, 2013	17.14	17.14	16.85	16.99	226,254	+0.00(+0.00%)
Jul 16, 2013	17.23	17.26	16.60	16.99	0	-0.18(-1.04%)
Jul 15, 2013	17.07	17.23	17.02	17.17	0	+0.16(+0.97%)
Jul 12, 2013	16.80	17.07	16.76	17.01	0	+0.22(+1.33%)
Jul 11, 2013	17.16	17.16	16.75	16.78	0	-0.16(-0.97%)
Jul 10, 2013	17.04	17.11	16.90	16.95	0	-0.08(-0.48%)
Jul 09, 2013	16.93	17.04	16.75	17.03	0	+0.25(+1.51%)
Jul 08, 2013	16.86	16.99	16.76	16.77	0	-0.05(-0.31%)
Jul 05, 2013	16.43	16.84	16.38	16.83	0	+0.56(+3.44%)
Jul 03, 2013	16.01	16.37	15.83	16.27	0	+0.21(+1.30%)
Jul 02, 2013	15.68	16.11	15.60	16.06	0	+0.34(+2.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.