Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoomlion Heavy Industry Science & Technology (OP: ZLIOY )

7.110 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2014 7.080 7.080 7.080 0 -0.15(-2.12%)
Dec 23, 2014 7.233 7.233 7.233 7.233 275 -0.38(-4.95%)
Dec 19, 2014 7.610 7.610 7.610 0 +0.86(+12.74%)
Dec 17, 2014 6.750 6.750 6.750 0 -0.03(-0.44%)
Dec 15, 2014 6.780 6.780 6.780 6.780 451 -0.25(-3.58%)
Dec 12, 2014 7.032 7.032 7.032 7.032 1,130 +0.08(+1.18%)
Dec 11, 2014 6.930 6.950 6.930 6.950 1,917 +0.37(+5.62%)
Dec 10, 2014 6.620 6.655 6.580 6.580 32,737 +0.08(+1.25%)
Dec 09, 2014 6.490 6.498 6.490 6.498 121,862 +0.33(+5.32%)
Dec 08, 2014 6.209 6.209 6.170 6.170 17,781 +0.43(+7.59%)
Dec 05, 2014 5.740 5.740 5.735 5.735 1,215 -0.04(-0.65%)
Dec 04, 2014 5.740 5.772 5.740 5.772 19,079 +0.05(+0.94%)
Dec 03, 2014 5.713 5.788 5.690 5.718 10,347 -0.00(-0.04%)
Dec 02, 2014 5.700 5.740 5.700 5.721 3,145 +0.02(+0.37%)
Dec 01, 2014 5.710 5.770 5.700 5.700 1,485 -0.15(-2.56%)
Nov 28, 2014 5.890 5.890 5.850 5.850 522 -0.01(-0.17%)
Nov 26, 2014 5.860 5.860 5.860 0 -0.11(-1.84%)
Nov 25, 2014 6.000 6.000 5.970 5.970 13,386 +0.12(+2.05%)
Nov 24, 2014 5.820 5.850 5.780 5.850 5,417 +0.35(+6.30%)
Nov 21, 2014 5.486 5.550 5.470 5.503 4,802 +0.08(+1.50%)
Nov 20, 2014 5.470 5.470 5.422 5.422 1,170 -0.05(-0.88%)
Nov 19, 2014 5.460 5.470 5.460 5.470 1,458 +0.00(+0.00%)
Nov 18, 2014 5.505 5.505 5.470 5.470 6,337 -0.36(-6.17%)
Nov 17, 2014 5.846 5.856 5.830 5.830 3,645 -0.18(-3.06%)
Nov 14, 2014 5.986 6.014 5.986 6.014 1,664 +0.05(+0.86%)
Nov 13, 2014 5.950 5.976 5.950 5.963 1,270 +0.04(+0.68%)
Nov 12, 2014 5.924 5.945 5.922 5.922 1,945 -0.01(-0.20%)
Nov 11, 2014 5.920 5.934 5.920 5.934 3,773 +0.22(+3.92%)
Nov 10, 2014 5.790 5.790 5.710 5.710 867 +0.31(+5.74%)
Nov 07, 2014 5.470 5.470 5.400 5.400 1,501 -0.05(-0.92%)
Nov 06, 2014 5.480 5.480 5.410 5.450 3,277 +0.06(+1.09%)
Nov 05, 2014 5.399 5.399 5.390 5.391 1,193 -0.08(-1.44%)
Nov 04, 2014 5.490 5.500 5.460 5.470 6,630 +0.72(+15.13%)
Nov 03, 2014 4.754 4.770 4.750 4.751 8,141 +0.00(+0.06%)
Oct 31, 2014 4.748 4.748 4.748 4.748 2,333 -0.15(-3.06%)
Oct 30, 2014 4.893 4.898 4.870 4.898 3,139 +0.27(+5.79%)
Oct 29, 2014 4.760 4.760 4.630 4.630 592 +0.01(+0.22%)
Oct 28, 2014 4.620 4.620 4.620 4.620 949 +0.05(+1.14%)
Oct 27, 2014 4.568 4.568 4.568 4.568 303 -0.15(-3.18%)
Oct 24, 2014 4.780 4.780 4.700 4.718 4,568 -0.12(-2.52%)
Oct 23, 2014 4.850 4.880 4.840 4.840 2,099 -0.14(-2.87%)
Oct 22, 2014 4.986 4.986 4.983 4.983 2,775 -0.01(-0.14%)
Oct 21, 2014 5.000 5.000 4.980 4.990 4,239 -0.03(-0.60%)
Oct 20, 2014 5.030 5.030 5.000 5.020 3,833 +0.02(+0.40%)
Oct 17, 2014 5.010 5.010 5.000 5.000 814 +0.03(+0.60%)
Oct 16, 2014 5.020 5.060 4.970 4.970 6,639 -0.05(-1.00%)
Oct 15, 2014 4.990 5.080 4.970 5.020 13,630 +0.01(+0.20%)
Oct 14, 2014 5.440 5.450 4.920 5.010 32,778 -0.66(-11.64%)
Oct 13, 2014 5.672 5.710 5.620 5.670 1,492 +0.08(+1.43%)
Oct 10, 2014 5.600 5.620 5.590 5.590 2,294 -0.11(-1.93%)
Oct 09, 2014 5.680 5.700 5.680 5.700 5,269 -0.10(-1.69%)
Oct 08, 2014 5.742 5.820 5.730 5.798 2,482 +0.05(+0.83%)
Oct 07, 2014 5.790 5.790 5.750 5.750 2,615 -0.07(-1.20%)
Oct 06, 2014 5.865 5.865 5.820 5.820 2,007 +0.13(+2.28%)
Oct 03, 2014 5.710 5.720 5.690 5.690 4,458 +0.00(+0.00%)
Oct 02, 2014 5.664 5.690 5.630 5.690 8,278 -0.03(-0.52%)
Oct 01, 2014 5.724 5.724 5.710 5.720 1,404 -0.03(-0.52%)
Sep 30, 2014 5.750 5.750 5.750 5.750 2,290 +0.01(+0.17%)
Sep 29, 2014 5.710 5.780 5.710 5.740 2,736 -0.11(-1.88%)
Sep 26, 2014 5.900 5.900 5.850 5.850 10,845 +0.07(+1.21%)
Sep 25, 2014 5.840 5.840 5.780 5.780 4,521 -0.10(-1.63%)
Sep 24, 2014 5.880 5.880 5.870 5.876 5,866 +0.03(+0.59%)
Sep 23, 2014 5.850 5.850 5.820 5.841 7,148 -0.04(-0.65%)
Sep 22, 2014 5.940 5.940 5.880 5.880 1,706 -0.10(-1.74%)
Sep 19, 2014 5.930 5.990 5.930 5.984 2,991 -0.02(-0.40%)
Sep 18, 2014 6.000 6.008 6.000 6.008 420 +0.01(+0.23%)
Sep 17, 2014 6.010 6.010 5.994 5.994 6,341 -0.01(-0.10%)
Sep 16, 2014 6.000 6.060 6.000 6.000 4,563 -0.01(-0.17%)
Sep 15, 2014 6.020 6.030 6.010 6.010 5,882 -0.04(-0.66%)
Sep 12, 2014 6.080 6.080 6.050 6.050 547 +0.01(+0.17%)
Sep 11, 2014 6.100 6.100 6.020 6.040 1,917 -0.09(-1.47%)
Sep 10, 2014 6.098 6.130 6.098 6.130 832 -0.08(-1.35%)
Sep 09, 2014 6.230 6.230 6.214 6.214 782 -0.02(-0.28%)
Sep 08, 2014 6.231 6.231 6.231 6.231 351 -0.05(-0.77%)
Sep 05, 2014 6.260 6.310 6.260 6.280 1,687 +0.00(+0.00%)
Sep 03, 2014 6.280 6.280 6.280 45 +0.13(+2.11%)
Sep 02, 2014 6.160 6.160 6.150 6.150 1,805 +0.03(+0.49%)
Aug 28, 2014 6.120 6.120 6.120 0 -0.18(-2.89%)
Aug 27, 2014 6.340 6.340 6.302 6.302 291 -0.14(-2.23%)
Aug 26, 2014 6.446 6.446 6.446 6.446 287 +0.07(+1.03%)
Aug 25, 2014 6.400 6.400 6.380 6.380 829 -0.02(-0.31%)
Aug 22, 2014 6.406 6.430 6.400 6.400 1,291 +0.04(+0.63%)
Aug 21, 2014 6.380 6.380 6.360 6.360 2,297 -0.10(-1.55%)
Aug 20, 2014 6.450 6.460 6.450 6.460 918 -0.07(-1.07%)
Aug 19, 2014 6.530 6.530 6.530 6.530 391 +0.00(+0.00%)
Aug 18, 2014 6.534 6.570 6.530 6.530 1,233 +0.11(+1.64%)
Aug 15, 2014 6.410 6.530 6.410 6.425 1,958 -0.05(-0.70%)
Aug 14, 2014 6.468 6.470 6.450 6.470 4,574 -0.15(-2.27%)
Aug 13, 2014 6.570 6.610 6.570 6.620 2,470 +0.26(+4.09%)
Aug 12, 2014 6.360 6.360 6.360 6.360 491 +0.09(+1.44%)
Aug 11, 2014 6.270 6.270 6.270 6.270 551 -0.07(-1.10%)
Aug 08, 2014 6.300 6.300 6.340 225 +0.04(+0.63%)
Aug 07, 2014 6.300 6.300 6.300 23 -0.13(-2.02%)
Aug 06, 2014 6.432 6.432 6.430 6.430 627 +0.21(+3.38%)
Aug 04, 2014 6.220 6.220 6.220 6.220 156 +0.04(+0.65%)
Jul 31, 2014 6.180 6.180 6.180 151 -0.10(-1.59%)
Jul 30, 2014 6.290 6.290 6.280 6.280 985 -0.02(-0.32%)
Jul 29, 2014 6.360 6.360 6.300 6.300 2,348 -0.07(-1.10%)
Jul 28, 2014 6.374 6.374 6.370 6.370 522 +0.10(+1.66%)
Jul 25, 2014 6.310 6.310 6.266 6.266 694 -0.04(-0.70%)
Jul 24, 2014 6.330 6.330 6.310 6.310 3,013 +0.08(+1.28%)
Jul 23, 2014 6.230 6.230 6.230 6.230 10,617 +0.38(+6.50%)
Jul 22, 2014 5.850 5.850 5.780 5.850 917 +0.14(+2.49%)
Jul 21, 2014 5.690 5.708 5.690 5.708 1,825 -0.21(-3.58%)
Jul 18, 2014 5.970 5.970 5.920 5.920 1,072 -0.02(-0.34%)
Jul 17, 2014 5.840 5.940 5.840 5.940 922 +0.08(+1.37%)
Jul 16, 2014 5.860 5.860 5.860 5.860 195 +0.18(+3.17%)
Jul 15, 2014 5.690 5.690 5.680 5.680 842 -0.25(-4.22%)
Jul 14, 2014 5.874 5.930 5.874 5.930 470 +0.01(+0.17%)
Jul 11, 2014 5.848 5.920 5.848 5.920 350 +0.07(+1.20%)
Jul 10, 2014 5.880 5.880 5.850 5.850 1,159 -0.20(-3.31%)
Jul 09, 2014 6.050 6.050 6.050 6.050 426 -0.03(-0.49%)
Jul 08, 2014 6.080 6.080 6.080 6.080 133 -0.17(-2.72%)
Jul 07, 2014 6.190 6.250 6.190 6.250 15,338 +0.15(+2.46%)
Jul 03, 2014 6.100 6.100 6.100 0 +0.09(+1.50%)
Jul 02, 2014 6.010 6.010 6.010 6.010 364 +0.07(+1.18%)
Jul 01, 2014 6.060 6.060 5.940 5.940 1,788 +0.01(+0.17%)
Jun 30, 2014 6.100 6.100 5.930 5.930 2,868 -0.30(-4.82%)
Jun 27, 2014 6.190 6.230 6.190 6.230 1,599 -0.32(-4.89%)
Jun 26, 2014 6.606 6.606 6.550 6.550 1,781 -0.20(-2.96%)
Jun 25, 2014 6.690 6.750 6.690 6.750 1,631 -0.09(-1.32%)
Jun 24, 2014 6.870 6.910 6.830 6.840 1,685 +0.04(+0.59%)
Jun 23, 2014 6.840 6.840 6.800 6.800 8,346 -0.12(-1.73%)
Jun 20, 2014 6.870 6.920 6.870 6.920 1,027 +0.04(+0.58%)
Jun 19, 2014 6.840 6.880 6.840 6.880 5,401 +0.10(+1.47%)
Jun 17, 2014 6.780 6.780 6.780 27 -0.12(-1.74%)
Jun 16, 2014 6.850 6.900 6.850 6.900 1,605 -0.04(-0.58%)
Jun 13, 2014 6.926 6.940 6.884 6.940 469 +0.11(+1.58%)
Jun 12, 2014 6.820 6.900 6.820 6.832 769 -0.07(-0.99%)
Jun 11, 2014 6.840 6.900 6.810 6.900 2,560 -0.09(-1.29%)
Jun 10, 2014 6.990 6.990 6.990 6.990 350 +0.36(+5.43%)
Jun 06, 2014 6.710 6.710 6.630 6.630 372 +0.05(+0.76%)
Jun 05, 2014 6.580 6.580 6.580 6.580 119 +0.02(+0.30%)
Jun 04, 2014 6.580 6.580 6.560 6.560 321 -0.10(-1.50%)
Jun 03, 2014 6.640 6.660 6.640 6.660 5,217 +0.08(+1.22%)
Jun 02, 2014 6.612 6.612 6.580 6.580 736 +0.00(+0.00%)
May 30, 2014 6.700 6.700 6.580 6.580 701 -0.02(-0.30%)
May 29, 2014 6.600 6.600 6.570 6.600 564 +0.01(+0.15%)
May 28, 2014 6.590 6.590 6.590 6.590 368 -0.11(-1.64%)
May 27, 2014 6.700 6.700 6.700 6.700 231 +0.13(+1.92%)
May 22, 2014 6.574 6.574 6.574 0 -0.09(-1.29%)
May 21, 2014 6.660 6.660 6.660 6.660 325 +0.09(+1.38%)
May 20, 2014 6.530 6.570 6.530 6.570 2,501 -0.08(-1.21%)
May 19, 2014 6.628 6.650 6.628 6.650 4,156 -0.06(-0.89%)
May 16, 2014 6.690 6.710 6.690 6.710 877 +0.11(+1.67%)
May 15, 2014 6.720 6.720 6.600 6.600 1,237 -0.17(-2.51%)
May 14, 2014 6.690 6.770 6.690 6.770 4,806 -0.01(-0.15%)
May 13, 2014 6.780 6.780 6.780 6.780 118 +0.11(+1.65%)
May 12, 2014 6.690 6.690 6.550 6.670 7,112 +0.07(+1.06%)
May 08, 2014 6.600 6.600 6.600 144 -0.08(-1.20%)
May 07, 2014 6.530 6.680 6.530 6.680 875 -0.08(-1.25%)
May 06, 2014 6.680 6.770 6.680 6.764 2,252 +0.03(+0.51%)
May 05, 2014 6.630 6.730 6.630 6.730 434 +0.11(+1.66%)
May 02, 2014 6.732 6.732 6.620 6.620 455 -0.02(-0.30%)
May 01, 2014 6.610 6.640 6.610 6.640 1,147 +0.03(+0.39%)
Apr 29, 2014 6.614 6.614 6.614 6 +0.09(+1.44%)
Apr 28, 2014 6.520 6.520 6.520 6.520 790 -0.28(-4.12%)
Apr 25, 2014 6.800 6.800 6.800 6.800 701 -0.10(-1.45%)
Apr 24, 2014 6.900 6.900 6.900 6.900 1,957 -0.04(-0.55%)
Apr 23, 2014 6.938 6.938 6.938 6.938 528 -0.15(-2.14%)
Apr 22, 2014 7.170 7.170 7.080 7.090 3,749 -0.43(-5.72%)
Apr 21, 2014 7.520 7.520 7.520 7.520 1,625 +0.04(+0.53%)
Apr 17, 2014 7.480 7.480 7.480 0 -0.03(-0.40%)
Apr 16, 2014 7.550 7.550 7.510 7.510 303 +0.15(+2.11%)
Apr 15, 2014 7.310 7.355 7.310 7.355 1,741 -0.29(-3.86%)
Apr 14, 2014 7.538 7.650 7.538 7.650 1,026 +0.13(+1.73%)
Apr 11, 2014 7.460 7.520 7.460 7.520 0 -0.09(-1.18%)
Apr 10, 2014 7.610 7.610 7.610 7.610 4,275 -0.14(-1.81%)
Apr 09, 2014 7.750 7.750 7.750 7.750 678 +0.07(+0.91%)
Apr 08, 2014 7.696 7.800 7.680 7.680 2,697 +0.16(+2.13%)
Apr 07, 2014 7.524 7.524 7.520 7.520 3,866 -0.21(-2.72%)
Apr 04, 2014 7.830 7.830 7.660 7.730 0 +0.33(+4.40%)
Apr 02, 2014 7.404 7.404 7.404 47 +0.08(+1.15%)
Apr 01, 2014 7.330 7.330 7.320 7.320 3,424 +0.42(+6.09%)
Mar 31, 2014 6.840 6.974 6.840 6.900 8,241 -0.32(-4.43%)
Mar 28, 2014 7.230 7.280 7.220 7.220 0 +0.21(+3.00%)
Mar 26, 2014 7.010 7.010 7.010 37 -0.17(-2.37%)
Mar 25, 2014 7.170 7.180 7.166 7.180 3,292 +0.00(+0.00%)
Mar 24, 2014 7.148 7.180 7.148 7.180 2,878 +0.13(+1.84%)
Mar 21, 2014 7.050 7.050 7.050 7.050 452 +0.34(+5.07%)
Mar 19, 2014 6.710 6.710 6.710 6.710 108 +0.23(+3.55%)
Mar 18, 2014 6.510 6.550 6.480 6.480 4,808 +0.04(+0.62%)
Mar 17, 2014 6.440 6.440 6.350 6.440 2,666 -0.05(-0.77%)
Mar 14, 2014 6.470 6.580 6.407 6.490 0 +0.01(+0.15%)
Mar 13, 2014 6.500 6.500 6.480 6.480 425 -0.23(-3.43%)
Mar 12, 2014 6.700 6.710 6.570 6.710 1,136 -0.15(-2.19%)
Mar 11, 2014 6.860 6.860 6.860 6.860 399 +0.06(+0.88%)
Mar 10, 2014 6.800 6.800 6.800 6.800 1,112 -0.27(-3.82%)
Mar 07, 2014 7.068 7.070 6.920 7.070 0 +0.06(+0.86%)
Mar 06, 2014 7.010 7.010 7.010 7.010 3,305 +0.12(+1.74%)
Mar 05, 2014 6.914 7.010 6.890 6.890 1,897 -0.24(-3.31%)
Mar 04, 2014 7.160 7.160 7.126 7.126 1,154 +0.10(+1.37%)
Mar 03, 2014 7.110 7.110 7.030 7.030 543 -0.41(-5.46%)
Feb 28, 2014 7.410 7.440 7.410 7.436 0 +0.67(+9.84%)
Feb 27, 2014 6.770 6.826 6.770 6.770 810 -0.11(-1.60%)
Feb 26, 2014 6.870 6.960 6.870 6.880 991 -0.06(-0.86%)
Feb 25, 2014 7.000 7.000 6.940 6.940 1,640 -0.12(-1.73%)
Feb 24, 2014 6.990 7.080 6.990 7.062 2,165 -0.14(-1.92%)
Feb 21, 2014 7.260 7.310 7.184 7.200 0 -0.12(-1.64%)
Feb 20, 2014 7.320 7.320 7.200 7.320 1,472 +0.11(+1.53%)
Feb 19, 2014 7.270 7.270 7.210 7.210 1,901 -0.09(-1.23%)
Feb 18, 2014 7.348 7.348 7.260 7.300 11,515 -0.18(-2.41%)
Feb 14, 2014 7.480 7.480 7.480 0 +0.03(+0.40%)
Feb 13, 2014 7.460 7.500 7.420 7.450 185,046 -0.29(-3.75%)
Feb 12, 2014 7.780 7.810 7.740 7.740 309,702 -0.08(-1.02%)
Feb 11, 2014 7.780 7.840 7.780 7.820 220,204 +0.07(+0.90%)
Feb 10, 2014 7.780 7.780 7.750 7.750 46,522 -0.11(-1.45%)
Feb 07, 2014 7.856 7.864 7.800 7.864 0 +0.03(+0.43%)
Feb 06, 2014 7.844 7.890 7.820 7.830 3,812 +0.05(+0.64%)
Feb 05, 2014 7.750 7.830 7.750 7.780 1,667 -0.03(-0.38%)
Feb 04, 2014 7.810 7.810 7.800 7.810 4,905 -0.08(-1.01%)
Feb 03, 2014 8.180 8.180 7.890 7.890 1,789 -0.15(-1.87%)
Jan 31, 2014 8.010 8.090 8.010 8.040 0 -0.05(-0.62%)
Jan 30, 2014 8.030 8.090 8.030 8.090 5,624 +0.01(+0.12%)
Jan 29, 2014 8.120 8.120 7.980 8.080 2,294 +0.08(+1.00%)
Jan 28, 2014 8.050 8.070 8.000 8.000 9,648 -0.21(-2.56%)
Jan 27, 2014 8.118 8.210 8.118 8.210 1,109 -0.05(-0.61%)
Jan 24, 2014 8.280 8.280 8.100 8.260 0 +0.06(+0.73%)
Jan 23, 2014 8.260 8.260 8.110 8.200 9,963 -0.09(-1.04%)
Jan 22, 2014 8.350 8.350 8.286 8.286 6,646 -0.08(-1.00%)
Jan 21, 2014 8.460 8.460 8.370 8.370 11,116 -0.35(-4.01%)
Jan 17, 2014 8.720 8.720 8.720 0 -0.16(-1.80%)
Jan 16, 2014 8.870 8.880 8.790 8.880 3,517 -0.17(-1.88%)
Jan 15, 2014 9.050 9.050 9.050 9.050 14,135 +0.08(+0.85%)
Jan 14, 2014 8.940 9.040 8.940 8.973 3,742 -0.06(-0.63%)
Jan 13, 2014 9.150 9.150 9.030 9.030 2,025 +0.08(+0.89%)
Jan 10, 2014 8.903 9.040 8.903 8.950 5,499 -0.10(-1.10%)
Jan 09, 2014 9.100 9.100 8.922 9.050 1,019 +0.02(+0.22%)
Jan 08, 2014 8.950 9.050 8.950 9.030 800 +0.07(+0.78%)
Jan 07, 2014 8.960 8.960 8.920 8.960 7,648 -0.06(-0.67%)
Jan 06, 2014 9.020 9.020 8.950 9.020 3,133 -0.08(-0.88%)
Jan 03, 2014 9.010 9.100 9.010 9.100 0 -0.09(-0.94%)
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.