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

Zoomlion Heavy Industry Science & Technology (OP: ZLIOY )

7.110 UNCHANGED
Last 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 (%)
Aug 30, 2013 7.630 7.730 7.630 7.730 3,508 +0.08(+1.05%)
Aug 29, 2013 7.690 7.710 7.650 7.650 2,688 -0.36(-4.49%)
Aug 28, 2013 8.150 8.150 8.010 8.010 1,291 -0.13(-1.60%)
Aug 27, 2013 8.140 8.140 8.140 8.140 200 -0.16(-1.93%)
Aug 26, 2013 8.440 8.440 8.300 8.300 2,471 -0.15(-1.78%)
Aug 23, 2013 8.390 8.450 8.390 8.450 246 -0.12(-1.40%)
Aug 22, 2013 8.570 8.570 8.570 8.570 140 +0.26(+3.13%)
Aug 21, 2013 8.320 8.320 8.250 8.310 2,359 +0.05(+0.61%)
Aug 20, 2013 8.298 8.360 8.260 8.260 4,177 -0.27(-3.17%)
Aug 19, 2013 8.540 8.540 8.500 8.530 1,304 +0.19(+2.28%)
Aug 16, 2013 8.400 8.400 8.240 8.340 4,042 -0.04(-0.48%)
Aug 15, 2013 8.350 8.380 8.350 8.380 1,164 +0.13(+1.58%)
Aug 14, 2013 8.320 8.320 8.250 8.250 247 -0.06(-0.72%)
Aug 13, 2013 8.204 8.310 8.204 8.310 1,035 +0.30(+3.75%)
Aug 12, 2013 8.002 8.020 8.000 8.010 30,229 +0.70(+9.58%)
Aug 09, 2013 7.400 7.410 7.310 7.310 3,446 +0.11(+1.50%)
Aug 07, 2013 7.202 7.202 7.202 0 -0.25(-3.33%)
Aug 06, 2013 7.430 7.450 7.410 7.450 5,698 -0.03(-0.40%)
Aug 05, 2013 7.492 7.570 7.470 7.480 51,272 -0.15(-1.97%)
Aug 02, 2013 7.620 7.630 7.620 7.630 951 +0.17(+2.28%)
Aug 01, 2013 7.460 7.460 7.460 7.460 581 +0.25(+3.47%)
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%)
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.