Stock Quote for NYSE, BCA

BCA

CORPBANCA REG S GDR

11/20/09 17:58

LAST: 33.75	CHANGE: 1.19	OPEN: 34.88	HIGH: 34.88	ASK: 0.00	VOLUME: 1,050
LAST: 33.75	CHANGE(%): 3.41	PREV: 34.94	LOW: 33.75	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	34.88	34.88	33.75	33.75	1,000
11/19/09	35.29	35.29	34.94	34.94	300
11/18/09	36.14	36.14	35.40	35.40	1,800
11/17/09	36.86	36.86	34.94	34.94	1,500
11/16/09	36.00	36.86	35.99	36.86	1,100
11/13/09	36.00	36.35	36.00	36.35	300
11/12/09	35.87	36.10	35.87	36.10	300
11/11/09	36.06	36.06	35.51	35.51	300
11/10/09	36.25	36.25	36.10	36.10	200
11/09/09	35.92	36.00	35.92	36.00	400
11/06/09	35.39	35.39	35.39	35.39	100
11/05/09	34.89	35.45	34.84	34.85	900
11/04/09	32.65	34.99	32.65	33.85	14,200
11/03/09	33.20	33.66	32.63	32.63	800
11/02/09	33.12	33.67	32.53	33.35	5,500
10/30/09	33.89	35.14	33.20	33.20	5,100
10/29/09	33.62	33.62	32.55	32.80	1,800
10/28/09	33.70	33.80	32.81	33.80	3,400
10/27/09	34.70	34.75	33.90	34.65	4,400
10/26/09	34.93	35.13	33.77	34.26	1,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist