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 (%)
Jul 30, 2013 7.210 7.210 7.210 0 +0.01(+0.14%)
Jul 29, 2013 7.130 7.200 7.130 7.200 1,953 -0.09(-1.23%)
Jul 26, 2013 7.390 7.390 7.270 7.290 3,650 +0.00(+0.00%)
Jul 25, 2013 7.290 7.290 7.290 7.290 1,233 +0.08(+1.11%)
Jul 24, 2013 7.250 7.250 7.190 7.210 3,730 +0.14(+1.98%)
Jul 23, 2013 6.490 7.070 6.490 7.070 478 +0.58(+8.94%)
Jul 22, 2013 6.490 6.490 6.490 6.490 740 -0.12(-1.82%)
Jul 19, 2013 6.520 6.610 6.520 6.610 514 -0.04(-0.60%)
Jul 18, 2013 6.620 6.680 6.620 6.650 8,493 +0.03(+0.45%)
Jul 17, 2013 6.560 6.620 6.540 6.620 2,247 +0.06(+0.91%)
Jul 16, 2013 6.490 6.560 6.490 6.560 2,506 -0.09(-1.35%)
Jul 15, 2013 6.660 6.690 6.630 6.650 2,102 -0.05(-0.75%)
Jul 12, 2013 6.690 6.700 6.600 6.700 3,887 +0.04(+0.60%)
Jul 11, 2013 6.690 6.720 6.660 6.660 2,231 +0.39(+6.22%)
Jul 10, 2013 6.310 6.380 6.270 6.270 7,318 -0.25(-3.83%)
Jul 09, 2013 6.480 6.630 6.480 6.520 741 +0.07(+1.09%)
Jul 08, 2013 6.440 6.480 6.430 6.450 27,325 +0.05(+0.78%)
Jul 05, 2013 6.400 6.430 6.380 6.400 40,775 -0.05(-0.78%)
Jul 03, 2013 6.540 6.540 6.450 6.450 3,509 -0.20(-3.01%)
Jul 02, 2013 6.800 6.800 6.560 6.650 19,023 -0.39(-5.54%)
Jul 01, 2013 7.140 7.140 7.040 7.040 2,402 -0.05(-0.71%)
Jun 28, 2013 6.980 7.100 6.980 7.090 1,205 +0.05(+0.71%)
Jun 26, 2013 6.930 7.040 6.930 7.040 3,977 +0.39(+5.86%)
Jun 25, 2013 6.810 6.810 6.650 6.650 485 -0.03(-0.45%)
Jun 24, 2013 7.080 6.760 6.680 6.680 1,913 -0.40(-5.65%)
Jun 21, 2013 7.140 7.140 6.930 7.080 9,684 +0.11(+1.58%)
Jun 20, 2013 7.140 7.200 6.970 6.970 3,408 -0.51(-6.82%)
Jun 19, 2013 7.690 7.690 7.430 7.480 1,677 -0.47(-5.91%)
Jun 18, 2013 7.790 7.950 7.690 7.950 1,609 -0.01(-0.13%)
Jun 17, 2013 8.130 8.130 7.960 7.960 2,590 +0.07(+0.89%)
Jun 14, 2013 8.000 8.000 7.890 7.890 635 -0.40(-4.83%)
Jun 13, 2013 7.840 8.290 7.840 8.290 2,539 +0.12(+1.47%)
Jun 12, 2013 8.080 8.170 8.060 8.170 2,296 +0.17(+2.12%)
Jun 11, 2013 7.990 8.000 7.980 8.000 690 -0.20(-2.44%)
Jun 10, 2013 8.140 8.200 8.140 8.200 515 -0.29(-3.42%)
Jun 07, 2013 8.500 8.530 8.490 8.490 1,121 +0.04(+0.47%)
Jun 06, 2013 8.690 8.690 8.330 8.450 117,798 -0.07(-0.82%)
Jun 05, 2013 8.540 8.540 8.430 8.520 906 -0.29(-3.29%)
Jun 04, 2013 8.780 8.810 8.700 8.810 2,666 -0.38(-4.13%)
Jun 03, 2013 9.180 9.250 9.180 9.190 691 -0.32(-3.36%)
May 31, 2013 9.620 9.620 9.490 9.510 3,891 -0.15(-1.55%)
May 30, 2013 9.670 9.730 9.660 9.660 29,910 +0.22(+2.33%)
May 29, 2013 9.510 9.590 9.440 9.440 4,189 -0.66(-6.53%)
May 28, 2013 9.960 10.10 9.500 10.10 1,876 +0.00(+0.00%)
May 24, 2013 10.14 10.14 10.09 10.10 4,664 -0.34(-3.26%)
May 23, 2013 10.46 10.46 10.29 10.44 5,661 -0.19(-1.79%)
May 22, 2013 10.86 10.86 10.63 10.63 754 +0.00(+0.00%)
May 21, 2013 10.48 10.63 10.48 10.63 637 +0.17(+1.63%)
May 20, 2013 10.44 10.46 10.44 10.46 374 -0.08(-0.76%)
May 17, 2013 10.49 10.54 10.41 10.54 1,611 +0.23(+2.23%)
May 16, 2013 10.31 10.31 10.31 10.31 153 -0.39(-3.64%)
May 15, 2013 10.49 10.71 10.49 10.70 3,407 +0.06(+0.56%)
May 13, 2013 10.47 10.64 10.47 10.64 2,253 -0.20(-1.85%)
May 10, 2013 10.77 10.91 10.77 10.84 4,515 +0.08(+0.74%)
May 09, 2013 10.76 10.76 10.76 10.76 1,185 +0.15(+1.41%)
May 08, 2013 10.63 10.75 10.60 10.61 2,534 +0.51(+5.05%)
May 07, 2013 10.14 10.25 10.10 10.10 5,573 +0.08(+0.80%)
May 06, 2013 9.840 10.02 9.840 10.02 2,882 -0.04(-0.40%)
May 03, 2013 10.08 10.06 9.980 10.06 3,025 +0.15(+1.51%)
May 02, 2013 9.740 9.910 9.740 9.910 691 -0.10(-1.00%)
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.