CIB: Historical Prices for BANCOLOMBIA SA

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	42.84	43.15	42.69	42.96	232,700	42.96
19-Nov-09	43.26	43.30	42.64	43.19	331,200	43.19
18-Nov-09	43.89	43.89	43.11	43.78	780,800	43.78
17-Nov-09	42.80	44.29	41.93	43.77	518,600	43.77
16-Nov-09	42.22	43.32	41.69	42.85	180,000	42.85
13-Nov-09	41.94	42.60	41.59	42.34	174,200	42.34
12-Nov-09	42.40	42.42	41.46	41.83	200,200	41.83
11-Nov-09	43.56	43.56	41.90	42.11	342,100	42.11
10-Nov-09	43.84	43.91	41.74	42.69	254,700	42.69
9-Nov-09	42.15	42.50	41.72	42.13	308,900	42.13
6-Nov-09	41.05	41.50	40.73	41.33	262,300	41.33
5-Nov-09	41.13	41.70	41.02	41.30	1,026,600	41.30
4-Nov-09	40.36	41.19	40.09	40.62	556,700	40.62
3-Nov-09	38.76	39.93	38.70	39.80	260,400	39.80
2-Nov-09	39.80	39.97	38.80	39.21	219,900	39.21
30-Oct-09	40.79	40.96	39.31	39.58	441,000	39.58
29-Oct-09	39.16	41.32	38.83	40.66	831,000	40.66
28-Oct-09	39.60	40.65	38.17	38.49	832,100	38.49
27-Oct-09	41.50	41.50	40.50	40.58	420,600	40.58
26-Oct-09	42.99	42.99	41.72	41.89	318,000	41.89
23-Oct-09	42.75	43.00	42.00	42.59	265,500	42.59
22-Oct-09	42.66	42.88	42.10	42.63	227,300	42.63
21-Oct-09	42.30	43.30	42.24	42.25	279,300	42.25
20-Oct-09	42.00	43.07	41.86	42.68	252,600	42.68
19-Oct-09	42.37	43.40	42.31	43.05	347,800	43.05
16-Oct-09	41.50	42.45	39.92	42.37	466,300	42.37
15-Oct-09	43.51	43.53	42.30	42.69	342,300	42.69
14-Oct-09	43.52	44.03	42.98	43.63	415,900	43.63
13-Oct-09	43.80	43.80	42.88	43.39	334,200	43.39
12-Oct-09	44.56	44.56	42.98	43.21	209,900	43.21
9-Oct-09	43.89	44.05	42.94	43.44	481,900	43.44
8-Oct-09	43.62	44.00	43.31	43.86	822,600	43.86
7-Oct-09	43.13	43.92	43.01	43.24	183,200	43.24
6-Oct-09	44.25	44.75	42.68	43.34	307,900	43.34
5-Oct-09	42.07	43.44	42.02	43.38	221,000	43.38
2-Oct-09	40.35	42.29	40.35	42.07	280,300	42.07
1-Oct-09	41.95	43.09	41.95	42.20	280,900	42.20
30-Sep-09	42.01	43.09	41.75	42.93	284,600	42.93
29-Sep-09	42.87	43.29	42.00	42.23	321,200	42.23
28-Sep-09	40.43	42.66	40.43	42.44	317,500	42.44
25-Sep-09	40.16	40.72	39.63	40.51	267,400	40.51
24-Sep-09	40.94	41.18	39.72	40.17	404,000	40.17
23-Sep-09	40.63	41.21	40.20	40.73	477,700	40.73
22-Sep-09	39.50	40.31	39.38	40.04	404,600	40.04
21-Sep-09	38.60	39.53	38.15	39.18	328,700	39.18
18-Sep-09	38.97	39.59	38.06	39.25	395,200	39.25
17-Sep-09	38.90	39.54	38.21	38.64	359,100	38.64
17-Sep-09	$ 0.311 Dividend
16-Sep-09	37.99	38.49	37.45	38.25	205,900	37.94
15-Sep-09	36.71	37.54	36.31	37.32	282,400	37.02
14-Sep-09	36.02	36.85	35.90	36.78	246,800	36.48
11-Sep-09	36.72	36.92	36.23	36.48	328,200	36.18
10-Sep-09	36.24	37.06	35.91	36.63	271,700	36.33
9-Sep-09	36.20	36.67	35.95	36.05	131,200	35.76
8-Sep-09	35.75	36.36	35.68	36.05	230,300	35.76
4-Sep-09	33.75	35.55	33.75	35.32	216,400	35.03
3-Sep-09	34.23	34.62	33.50	33.75	544,600	33.48
2-Sep-09	34.05	34.25	33.66	33.90	258,000	33.62
1-Sep-09	34.85	35.65	33.96	34.04	308,100	33.76
31-Aug-09	35.46	35.75	35.02	35.54	252,700	35.25
28-Aug-09	36.58	36.75	35.70	35.94	103,500	35.65
27-Aug-09	36.84	36.84	35.50	36.22	302,600	35.93
26-Aug-09	37.12	37.20	36.49	37.11	441,400	36.81
25-Aug-09	37.02	37.43	36.51	37.32	470,700	37.02
24-Aug-09	36.37	37.17	36.33	36.61	277,500	36.31
21-Aug-09	35.61	36.39	35.35	36.07	384,600	35.78
20-Aug-09	34.73	35.35	34.60	35.31	277,400	35.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions