Stock Quote for NYSE, SBS - Companhia de saneamento Basico Do Estado De Sao Paulo

SBS

COMPANHIA SANEA ADS

11/20/09 17:40

LAST: 37.97	CHANGE: 0.23	OPEN: 38.30	HIGH: 38.35	ASK: 0.00	VOLUME: 197,123
LAST: 37.97	CHANGE(%): 0.60	PREV: 38.20	LOW: 37.53	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	38.30	38.35	37.53	37.97	197,100
11/19/09	38.91	38.91	37.31	38.20	294,000
11/18/09	39.39	40.08	37.57	38.17	575,900
11/17/09	40.29	40.31	39.16	39.40	749,700
11/16/09	40.40	41.32	40.19	41.18	314,200
11/13/09	39.15	40.11	38.66	39.82	359,400
11/12/09	41.13	41.13	39.33	39.86	359,200
11/11/09	41.23	41.38	40.24	40.70	409,600
11/10/09	40.91	41.17	40.04	40.72	564,300
11/09/09	41.71	41.94	40.95	41.20	601,600
11/06/09	40.71	41.34	40.50	41.02	241,300
11/05/09	40.27	41.04	39.73	40.96	221,400
11/04/09	40.33	40.45	39.06	39.36	309,700
11/03/09	38.31	40.03	38.31	39.77	286,700
11/02/09	38.80	39.55	38.26	38.86	239,400
10/30/09	40.19	40.72	38.40	38.52	473,300
10/29/09	38.40	40.77	37.98	40.40	271,600
10/28/09	40.01	40.04	37.79	37.93	424,300
10/27/09	40.13	40.71	39.75	40.19	372,300
10/26/09	40.70	41.30	40.00	40.48	363,300

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