Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 3:17PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

The Bank of South Carolina Corporation (BKSC)

On Dec 4: 10.40   0.16 (1.52%)

MORE ON BKSC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 10.40 10.40 10.40 10.40 500 10.40 3-Dec-09 10.79 10.79 10.00 10.56 6,100 10.56 2-Dec-09 11.40 11.45 10.12 10.50 6,600 10.50 1-Dec-09 11.25 11.45 11.23 11.42 2,600 11.42 30-Nov-09 11.00 11.00 11.00 11.00 0 11.00 27-Nov-09 11.00 11.00 11.00 11.00 0 11.00 25-Nov-09 11.00 11.00 11.00 11.00 100 11.00 24-Nov-09 11.00 11.00 11.00 11.00 0 11.00 23-Nov-09 11.00 11.00 11.00 11.00 200 11.00 20-Nov-09 11.00 11.00 11.00 11.00 0 11.00 19-Nov-09 11.01 11.01 11.00 11.00 500 11.00 18-Nov-09 11.00 11.00 11.00 11.00 200 11.00 17-Nov-09 11.26 11.26 11.24 11.25 1,000 11.25 16-Nov-09 11.48 11.49 11.29 11.29 900 11.29 13-Nov-09 11.16 11.16 11.16 11.16 0 11.16 12-Nov-09 11.13 11.50 10.30 11.16 1,900 11.16 11-Nov-09 11.49 11.49 11.49 11.49 100 11.49 10-Nov-09 11.50 11.50 11.50 11.50 100 11.50 9-Nov-09 11.50 11.50 11.50 11.50 100 11.50 6-Nov-09 11.10 11.10 11.10 11.10 0 11.10 5-Nov-09 11.17 11.17 11.10 11.10 2,900 11.10 4-Nov-09 11.25 11.25 11.25 11.25 0 11.25 3-Nov-09 11.25 11.25 11.25 11.25 0 11.25 2-Nov-09 11.25 11.25 11.25 11.25 0 11.25 30-Oct-09 11.23 11.25 11.23 11.25 400 11.25 29-Oct-09 11.22 11.22 11.22 11.22 100 11.22 28-Oct-09 10.99 10.99 10.99 10.99 0 10.99 27-Oct-09 10.99 10.99 10.99 10.99 0 10.99 26-Oct-09 10.79 11.00 10.51 10.99 3,800 10.99 23-Oct-09 11.02 11.14 11.02 11.14 300 11.14 22-Oct-09 10.99 11.01 10.50 10.99 5,600 10.99 21-Oct-09 11.04 11.05 11.00 11.00 800 11.00 20-Oct-09 11.00 11.00 11.00 11.00 200 11.00 19-Oct-09 11.00 11.44 10.47 11.43 1,400 11.43 16-Oct-09 11.02 11.80 11.00 11.70 2,900 11.70 15-Oct-09 11.80 11.80 11.11 11.80 5,500 11.80 14-Oct-09 11.81 11.81 11.81 11.81 400 11.81 13-Oct-09 11.84 12.09 11.84 12.00 800 12.00 12-Oct-09 13.38 13.38 11.96 11.96 2,800 11.96 9-Oct-09 12.65 12.65 12.45 12.45 1,400 12.45 8-Oct-09 12.75 12.78 12.64 12.64 700 12.64 7-Oct-09 12.85 12.85 12.85 12.85 0 12.85 6-Oct-09 12.78 12.85 12.75 12.85 500 12.85 5-Oct-09 12.79 12.79 12.75 12.75 200 12.75 2-Oct-09 12.79 12.79 12.75 12.78 3,300 12.78 1-Oct-09 12.75 12.75 12.75 12.75 500 12.75 30-Sep-09 12.75 12.87 12.75 12.87 900 12.87 29-Sep-09 12.75 12.75 12.75 12.75 600 12.75 28-Sep-09 12.94 12.94 12.64 12.76 2,100 12.76 25-Sep-09 12.91 12.93 12.91 12.93 400 12.93 24-Sep-09 13.55 13.55 13.55 13.55 0 13.55 23-Sep-09 13.55 13.55 13.55 13.55 200 13.55 22-Sep-09 13.05 13.63 13.05 13.62 500 13.62 21-Sep-09 12.64 12.64 12.64 12.64 0 12.64 18-Sep-09 13.37 13.45 12.64 12.64 4,700 12.64 17-Sep-09 13.98 13.98 13.98 13.98 100 13.98 16-Sep-09 13.50 13.99 13.39 13.99 1,500 13.99 15-Sep-09 12.64 12.64 12.64 12.64 0 12.64 14-Sep-09 13.25 13.25 12.64 12.64 1,100 12.64 11-Sep-09 12.65 12.65 12.65 12.65 0 12.65 10-Sep-09 12.65 12.65 12.65 12.65 0 12.65 9-Sep-09 13.50 13.50 12.65 12.65 1,600 12.65 8-Sep-09 13.00 13.00 13.00 13.00 700 13.00 4-Sep-09 12.65 12.65 12.65 12.65 100 12.65 3-Sep-09 12.64 12.64 12.64 12.64 0 12.64 2-Sep-09 12.64 12.64 12.64 12.64 0 12.64 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions