Banco Latinoamericano DE Comercio (NY: BLX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.53	22.53	21.75	22.09	323,400	-0.44(-1.95%)
Feb 25, 2005	22.89	22.89	22.50	22.53	209,400	-0.27(-1.18%)
Feb 24, 2005	22.60	22.99	22.55	22.80	256,400	+0.14(+0.62%)
Feb 23, 2005	22.05	22.85	22.05	22.66	1,085,200	+0.36(+1.61%)
Feb 22, 2005	21.60	22.47	21.55	22.30	247,900	+0.80(+3.72%)
Feb 18, 2005	22.05	22.07	21.12	21.50	278,500	-0.64(-2.89%)
Feb 17, 2005	23.05	23.05	21.71	22.14	482,900	-0.72(-3.15%)
Feb 16, 2005	21.97	23.00	21.22	22.86	699,500	+0.83(+3.77%)
Feb 15, 2005	24.69	25.50	22.00	22.03	1,593,700	-2.66(-10.77%)
Feb 14, 2005	24.10	24.73	24.00	24.69	386,200	+0.71(+2.96%)
Feb 11, 2005	23.10	24.00	23.09	23.98	405,100	+0.92(+3.99%)
Feb 10, 2005	23.34	23.34	22.97	23.06	389,900	-0.28(-1.20%)
Feb 09, 2005	23.02	23.58	23.00	23.34	247,100	+0.26(+1.13%)
Feb 08, 2005	23.49	23.49	22.83	23.08	187,100	-0.17(-0.73%)
Feb 07, 2005	22.00	23.70	21.95	23.25	744,100	+1.28(+5.83%)
Feb 04, 2005	21.25	22.20	21.18	21.97	416,100	+0.66(+3.10%)
Feb 03, 2005	21.80	21.80	21.15	21.31	186,100	-0.59(-2.69%)
Feb 02, 2005	22.05	22.10	21.80	21.90	70,200	-0.08(-0.36%)
Feb 01, 2005	22.14	22.15	21.85	21.98	175,400	-0.06(-0.27%)
Jan 31, 2005	21.15	22.05	21.09	22.04	163,200	+1.14(+5.45%)
Jan 28, 2005	21.19	21.20	20.89	20.90	95,300	-0.29(-1.37%)
Jan 27, 2005	21.09	21.55	21.00	21.19	99,700	+0.07(+0.33%)
Jan 26, 2005	20.85	21.23	20.62	21.12	100,700	+0.12(+0.57%)
Jan 25, 2005	21.40	21.69	21.00	21.00	107,900	-0.16(-0.76%)
Jan 24, 2005	21.01	21.81	21.01	21.16	108,300	+0.26(+1.24%)
Jan 21, 2005	21.05	21.20	20.90	20.90	166,700	-0.08(-0.38%)
Jan 20, 2005	21.09	21.25	20.80	20.98	107,300	+0.01(+0.05%)
Jan 19, 2005	21.00	21.15	20.85	20.97	268,600	+0.05(+0.24%)
Jan 18, 2005	20.46	21.10	20.42	20.92	393,600	+0.96(+4.81%)
Jan 14, 2005	19.60	20.05	19.60	19.96	156,300	+0.35(+1.78%)
Jan 13, 2005	19.55	19.98	19.50	19.61	335,300	+0.26(+1.34%)
Jan 12, 2005	19.01	19.35	18.99	19.35	799,800	+0.39(+2.06%)
Jan 11, 2005	19.05	19.15	18.85	18.96	251,100	-0.03(-0.16%)
Jan 10, 2005	18.95	19.15	18.95	18.99	130,900	+0.04(+0.21%)
Jan 07, 2005	19.05	19.15	18.90	18.95	39,700	-0.20(-1.04%)
Jan 06, 2005	18.75	19.15	18.75	19.15	407,300	+0.31(+1.65%)
Jan 05, 2005	19.00	19.05	18.53	18.84	239,100	-0.27(-1.41%)
Jan 04, 2005	19.50	19.56	19.01	19.11	154,600	-0.56(-2.85%)
Jan 03, 2005	19.90	19.90	19.65	19.67	170,300	-0.27(-1.35%)
Dec 31, 2004	19.50	20.00	19.45	19.94	278,600	+0.42(+2.15%)
Dec 30, 2004	19.35	19.56	19.23	19.52	75,400	+0.17(+0.88%)
Dec 29, 2004	19.00	19.42	18.99	19.35	111,300	+0.33(+1.74%)
Dec 28, 2004	18.85	19.14	18.82	19.02	161,100	+0.17(+0.90%)
Dec 27, 2004	19.10	19.18	18.72	18.85	92,400	-0.15(-0.79%)
Dec 23, 2004	18.85	19.29	18.82	19.00	78,400	+0.21(+1.12%)
Dec 22, 2004	18.63	18.91	18.58	18.79	86,900	+0.00(+0.00%)
Dec 21, 2004	18.45	18.93	18.39	18.79	57,100	+0.24(+1.29%)
Dec 20, 2004	18.55	18.90	18.50	18.55	117,100	+0.00(+0.00%)
Dec 17, 2004	18.80	18.90	18.42	18.55	105,400	-0.25(-1.33%)
Dec 16, 2004	18.30	18.80	18.30	18.80	128,200	+0.59(+3.24%)
Dec 15, 2004	18.25	18.37	18.20	18.21	229,700	+0.01(+0.05%)
Dec 14, 2004	18.15	18.28	18.11	18.20	129,500	+0.10(+0.55%)
Dec 13, 2004	18.14	18.25	18.02	18.10	117,900	+0.00(+0.00%)
Dec 10, 2004	18.11	18.19	18.01	18.10	46,700	+0.01(+0.06%)
Dec 09, 2004	18.40	18.45	18.06	18.09	173,900	-0.23(-1.26%)
Dec 08, 2004	18.20	18.36	18.05	18.32	87,200	+0.10(+0.55%)
Dec 07, 2004	18.40	18.41	18.20	18.22	100,200	-0.14(-0.76%)
Dec 06, 2004	18.19	18.44	18.15	18.36	65,800	+0.12(+0.66%)
Dec 03, 2004	18.25	18.33	18.10	18.24	146,000	-0.08(-0.44%)
Dec 02, 2004	18.34	18.47	18.24	18.32	200,700	+0.07(+0.38%)

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.