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 (%)
Sep 27, 2013 8.570 8.700 8.570 8.640 38,057 +0.08(+0.93%)
Sep 26, 2013 8.720 8.720 8.560 8.560 41,707 -0.10(-1.15%)
Sep 25, 2013 8.710 8.710 8.650 8.660 44,464 -0.04(-0.46%)
Sep 24, 2013 8.680 8.710 8.650 8.700 86,453 -0.14(-1.58%)
Sep 23, 2013 8.800 8.840 8.750 8.840 65,862 +0.08(+0.91%)
Sep 20, 2013 8.778 8.790 8.700 8.760 2,615 -0.13(-1.46%)
Sep 19, 2013 8.770 8.890 8.770 8.890 1,141 -0.12(-1.33%)
Sep 18, 2013 8.980 9.010 8.980 9.010 451 +0.01(+0.11%)
Sep 17, 2013 8.970 9.000 8.970 9.000 10,925 -0.23(-2.49%)
Sep 16, 2013 9.048 9.230 9.130 9.230 853 +0.18(+2.01%)
Sep 13, 2013 8.920 9.048 8.920 9.048 1,246 -0.16(-1.74%)
Sep 12, 2013 9.230 9.234 9.208 9.208 1,616 -0.32(-3.38%)
Sep 11, 2013 9.250 9.564 9.250 9.530 1,929 +0.29(+3.14%)
Sep 10, 2013 9.240 9.240 9.240 9.240 718 +0.09(+0.98%)
Sep 09, 2013 9.010 9.150 9.010 9.150 11,024 +0.64(+7.52%)
Sep 06, 2013 8.530 8.610 8.510 8.510 9,621 -0.07(-0.82%)
Sep 05, 2013 8.580 8.580 8.580 8.580 173 +0.05(+0.59%)
Sep 04, 2013 8.530 8.530 8.530 8.530 766 +0.27(+3.27%)
Sep 03, 2013 8.348 8.350 8.260 8.260 5,885 +0.53(+6.86%)
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%)
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.