Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.52	17.86	17.50	17.60	0	+0.10(+0.59%)
Jul 30, 2013	17.51	17.69	17.42	17.49	289,844	+0.00(+0.00%)
Jul 29, 2013	17.69	17.75	17.46	17.49	0	-0.24(-1.38%)
Jul 26, 2013	17.70	17.87	17.62	17.74	0	-0.04(-0.21%)
Jul 25, 2013	17.74	17.89	17.67	17.77	0	-0.06(-0.33%)
Jul 24, 2013	18.00	18.05	17.77	17.83	0	-0.03(-0.17%)
Jul 23, 2013	17.74	17.88	17.39	17.86	0	+0.24(+1.39%)
Jul 22, 2013	17.05	17.68	17.05	17.62	0	+0.47(+2.76%)
Jul 19, 2013	17.07	17.20	16.91	17.14	0	+0.07(+0.39%)
Jul 18, 2013	16.85	17.11	16.62	17.08	0	+0.23(+1.36%)
Jul 17, 2013	17.00	17.00	16.71	16.85	228,190	+0.00(+0.00%)
Jul 16, 2013	17.08	17.11	16.45	16.85	0	-0.18(-1.04%)
Jul 15, 2013	16.92	17.08	16.88	17.03	0	+0.16(+0.97%)
Jul 12, 2013	16.66	16.93	16.62	16.86	0	+0.22(+1.34%)
Jul 11, 2013	17.02	17.02	16.60	16.64	0	-0.16(-0.97%)
Jul 10, 2013	16.90	16.97	16.76	16.80	0	-0.08(-0.48%)
Jul 09, 2013	16.79	16.89	16.61	16.88	0	+0.25(+1.51%)
Jul 08, 2013	16.72	16.85	16.62	16.63	0	-0.05(-0.31%)
Jul 05, 2013	16.29	16.70	16.24	16.68	0	+0.56(+3.44%)
Jul 03, 2013	15.88	16.23	15.70	16.13	0	+0.21(+1.30%)
Jul 02, 2013	15.55	15.97	15.46	15.92	0	+0.33(+2.14%)
Jul 01, 2013	15.11	15.75	15.11	15.59	0	+0.52(+3.44%)
Jun 28, 2013	15.09	15.18	14.94	15.07	646,884	-0.08(-0.54%)
Jun 27, 2013	14.83	15.17	14.83	15.15	0	+0.39(+2.66%)
Jun 26, 2013	14.94	14.99	14.62	14.76	0	-0.04(-0.25%)
Jun 25, 2013	14.55	14.85	14.28	14.80	0	+0.40(+2.78%)
Jun 24, 2013	14.45	14.66	14.40	14.40	0	-0.20(-1.37%)
Jun 21, 2013	14.51	14.73	14.34	14.60	1,780,689	+0.16(+1.13%)
Jun 20, 2013	14.37	14.75	14.37	14.43	0	-0.19(-1.27%)
Jun 19, 2013	14.78	14.81	14.48	14.62	0	-0.18(-1.20%)
Jun 18, 2013	14.57	14.85	14.29	14.80	0	+0.29(+1.99%)
Jun 17, 2013	14.69	14.71	14.37	14.51	0	-0.01(-0.10%)
Jun 14, 2013	14.88	14.95	14.49	14.52	0	-0.43(-2.87%)
Jun 13, 2013	14.61	14.99	14.58	14.95	175,685	+0.30(+2.07%)
Jun 12, 2013	15.00	15.05	14.57	14.65	182,288	-0.27(-1.79%)
Jun 11, 2013	14.98	15.15	14.85	14.91	134,324	-0.30(-1.99%)
Jun 10, 2013	15.04	15.23	14.95	15.22	0	+0.21(+1.43%)
Jun 07, 2013	15.10	15.10	14.91	15.00	0	+0.06(+0.40%)
Jun 06, 2013	14.40	15.00	14.29	14.94	475,914	+0.56(+3.86%)
Jun 05, 2013	14.83	14.83	14.32	14.39	0	-0.43(-2.90%)
Jun 04, 2013	15.23	15.37	14.66	14.82	0	-0.41(-2.72%)
Jun 03, 2013	15.07	15.28	14.82	15.23	525,773	+0.21(+1.38%)
May 31, 2013	15.42	15.51	15.01	15.03	465,849	-0.52(-3.34%)
May 30, 2013	15.34	15.57	15.20	15.54	168,774	+0.23(+1.50%)
May 29, 2013	15.26	15.48	15.19	15.31	130,625	-0.10(-0.62%)
May 28, 2013	15.26	15.59	15.21	15.41	221,267	+0.33(+2.21%)
May 24, 2013	14.89	15.11	14.74	15.08	0	+0.11(+0.74%)
May 23, 2013	14.79	14.99	14.61	14.97	580,571	+0.04(+0.25%)
May 22, 2013	15.47	15.58	14.89	14.93	0	-0.56(-3.63%)
May 21, 2013	15.37	15.54	15.28	15.49	0	+0.10(+0.62%)
May 20, 2013	15.19	15.40	15.19	15.40	0	+0.13(+0.82%)
May 17, 2013	15.15	15.29	15.14	15.27	0	+0.17(+1.13%)
May 16, 2013	15.14	15.24	15.02	15.10	205,869	-0.07(-0.49%)
May 15, 2013	15.14	15.34	15.06	15.17	0	+0.23(+1.54%)
May 13, 2013	14.81	15.00	14.72	14.94	0	+0.12(+0.80%)
May 10, 2013	14.80	14.89	14.72	14.83	0	+0.10(+0.65%)
May 09, 2013	14.85	14.89	14.71	14.73	0	-0.16(-1.04%)
May 08, 2013	15.17	15.17	14.80	14.89	0	-0.30(-2.00%)
May 07, 2013	14.80	15.20	14.73	15.19	0	+0.38(+2.55%)
May 06, 2013	14.60	14.94	14.50	14.81	0	+0.18(+1.21%)
May 03, 2013	14.63	14.67	14.52	14.63	0	+0.22(+1.54%)
May 02, 2013	14.04	14.44	13.99	14.41	0	+0.41(+2.96%)

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.