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

Zoomlion Heavy Industry Science & Technology (OP: ZLIOY )

7.450 +0.190 (+2.62%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 21, 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 (%)
Apr 28, 2016 3.300 3.300 3.300 0 -0.29(-8.08%)
Apr 21, 2016 3.590 3.590 3.590 0 +0.04(+1.13%)
Apr 08, 2016 3.550 3.550 3.550 0 -0.34(-8.74%)
Mar 16, 2016 3.890 3.890 3.890 0 +0.12(+3.19%)
Mar 14, 2016 3.770 3.770 3.770 17 +0.37(+10.88%)
Mar 04, 2016 3.400 3.400 3.400 0 +0.40(+13.33%)
Mar 02, 2016 3.000 3.000 3.000 0 +0.18(+6.38%)
Feb 24, 2016 2.820 2.820 2.820 0 +0.16(+6.02%)
Feb 05, 2016 2.660 2.660 2.660 0 -0.07(-2.56%)
Feb 03, 2016 2.730 2.730 2.730 0 +0.08(+3.02%)
Feb 02, 2016 2.650 2.650 2.650 2.650 200 -0.21(-7.34%)
Feb 01, 2016 2.860 2.860 2.860 2.860 100 +0.20(+7.52%)
Jan 28, 2016 2.660 2.660 2.660 0 -0.32(-10.74%)
Jan 27, 2016 2.980 2.980 2.980 2.980 100 +0.13(+4.56%)
Jan 20, 2016 2.850 2.850 2.850 0 -0.06(-2.06%)
Jan 15, 2016 2.910 2.910 2.910 0 -0.20(-6.43%)
Jan 14, 2016 3.110 3.110 3.110 3.110 12,200 -0.18(-5.47%)
Jan 08, 2016 3.290 3.290 3.290 0 +0.01(+0.30%)
Jan 07, 2016 3.280 3.280 3.280 0 -0.38(-10.38%)
Dec 31, 2015 3.660 3.660 3.660 0 -0.06(-1.61%)
Dec 18, 2015 3.720 3.720 3.720 0 -0.19(-4.86%)
Dec 07, 2015 3.910 3.910 3.910 66 -0.11(-2.74%)
Dec 04, 2015 3.990 4.020 3.990 4.020 808 +0.10(+2.55%)
Nov 30, 2015 3.920 3.920 3.920 0 +0.02(+0.51%)
Nov 27, 2015 3.970 3.970 3.900 3.900 3,891 -0.09(-2.26%)
Oct 19, 2015 3.990 3.990 3.990 0 -0.35(-8.06%)
Oct 13, 2015 4.340 4.340 4.340 0 +0.32(+7.96%)
Oct 02, 2015 4.020 4.020 4.020 0 +0.24(+6.35%)
Sep 29, 2015 3.780 3.780 3.780 0 -0.06(-1.56%)
Sep 25, 2015 3.840 3.840 3.840 0 -0.04(-1.03%)
Sep 21, 2015 3.880 3.880 3.880 0 -0.22(-5.37%)
Aug 28, 2015 4.100 4.100 4.100 0 +0.10(+2.50%)
Aug 24, 2015 4.000 4.000 4.000 0 -0.34(-7.83%)
Aug 21, 2015 4.340 4.340 4.340 4.340 200 -0.10(-2.25%)
Aug 20, 2015 4.420 4.440 4.420 4.440 3,830 -1.03(-18.87%)
Aug 11, 2015 5.473 5.473 5.473 0 -0.10(-1.74%)
Aug 10, 2015 5.500 5.610 5.500 5.570 3,020 +0.38(+7.32%)
Aug 06, 2015 5.190 5.190 5.190 0 +0.03(+0.58%)
Aug 04, 2015 5.160 5.160 5.160 0 +0.23(+4.67%)
Jul 27, 2015 4.930 4.930 4.930 96 -0.36(-6.81%)
Jul 24, 2015 5.290 5.290 5.290 5.290 100 -0.06(-1.12%)
Jul 15, 2015 5.350 5.350 5.350 0 +0.42(+8.52%)
Jul 07, 2015 4.930 4.930 4.930 0 -0.51(-9.38%)
Jul 06, 2015 5.440 5.440 5.440 5.440 268 -0.52(-8.72%)
Jul 02, 2015 5.960 5.960 5.960 0 -0.30(-4.79%)
Jul 01, 2015 6.380 6.380 6.150 6.260 2,900 +0.13(+2.12%)
Jun 30, 2015 6.340 6.340 6.130 6.130 1,800 -0.70(-10.25%)
Jun 25, 2015 6.830 6.830 6.830 35 -0.47(-6.44%)
Jun 09, 2015 7.300 7.300 7.300 0 -1.20(-14.12%)
Jun 02, 2015 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 01, 2015 7.780 8.500 7.780 8.500 1,500 +0.74(+9.54%)
May 26, 2015 7.760 7.760 7.760 0 +0.26(+3.47%)
May 22, 2015 7.500 7.500 7.500 0 +0.74(+10.95%)
May 14, 2015 6.760 6.760 6.760 0 -0.02(-0.29%)
May 08, 2015 6.780 6.780 6.780 0 +0.30(+4.63%)
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.