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

Zoomlion Heavy Industry Science & Technology (OP: ZLIOY )

7.510 UNCHANGED
Last Price Updated: 12:30 PM EDT, May 6, 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 (%)
Nov 29, 2013 10.19 10.19 10.05 10.05 1,152 +0.18(+1.82%)
Nov 27, 2013 9.920 9.920 9.870 9.870 1,055 +0.20(+2.07%)
Nov 26, 2013 9.670 9.680 9.670 9.670 582 +0.02(+0.21%)
Nov 25, 2013 9.720 9.770 9.650 9.650 2,849 -0.27(-2.72%)
Nov 22, 2013 9.890 9.970 9.890 9.920 959 +0.05(+0.51%)
Nov 21, 2013 9.980 9.980 9.870 9.870 971 -0.11(-1.10%)
Nov 20, 2013 10.04 10.10 9.980 9.980 995 +0.20(+2.04%)
Nov 19, 2013 9.780 9.780 9.780 9.780 123 +0.09(+0.93%)
Nov 18, 2013 9.680 9.730 9.640 9.690 6,595 +0.16(+1.70%)
Nov 15, 2013 9.350 9.528 9.350 9.528 9,789 +0.39(+4.25%)
Nov 14, 2013 9.140 9.140 9.140 9.140 387 +0.00(+0.00%)
Nov 12, 2013 9.350 9.350 9.130 9.140 8,492 -0.07(-0.76%)
Nov 11, 2013 9.210 9.210 9.210 9.210 2,349 +0.07(+0.77%)
Nov 08, 2013 9.020 9.140 9.020 9.140 1,287 +0.02(+0.24%)
Nov 07, 2013 9.118 9.118 9.118 9.118 100 -0.01(-0.13%)
Nov 06, 2013 9.040 9.230 9.040 9.130 6,411 -0.11(-1.19%)
Nov 05, 2013 9.230 9.250 9.140 9.240 13,266 -0.09(-0.96%)
Nov 04, 2013 9.330 9.330 9.330 9.330 1,825 +0.09(+0.97%)
Nov 01, 2013 9.250 9.250 9.180 9.240 5,870 +0.10(+1.09%)
Oct 31, 2013 9.178 9.180 9.140 9.140 1,576 +0.18(+2.01%)
Oct 30, 2013 8.960 8.960 8.960 8.960 1,579 +0.02(+0.22%)
Oct 29, 2013 8.950 8.950 8.760 8.940 2,426 -0.08(-0.89%)
Oct 28, 2013 8.930 9.020 8.930 9.020 3,106 +0.46(+5.37%)
Oct 25, 2013 8.730 8.730 8.540 8.560 2,697 +0.18(+2.15%)
Oct 24, 2013 8.540 8.540 8.380 8.380 3,865 -0.33(-3.79%)
Oct 23, 2013 8.700 8.710 8.690 8.710 7,821 -0.67(-7.13%)
Oct 22, 2013 9.382 9.390 9.379 9.379 3,061 +0.16(+1.72%)
Oct 21, 2013 9.260 9.260 9.220 9.220 4,679 -0.03(-0.32%)
Oct 18, 2013 9.250 9.250 9.250 9.250 131 -0.05(-0.54%)
Oct 17, 2013 9.320 9.320 9.270 9.300 3,859 -0.19(-2.00%)
Oct 16, 2013 9.500 9.520 9.470 9.490 1,240 -0.22(-2.27%)
Oct 15, 2013 9.740 9.740 9.700 9.710 5,115 +0.01(+0.10%)
Oct 14, 2013 9.594 9.700 9.594 9.700 3,321 +0.08(+0.83%)
Oct 11, 2013 9.590 9.650 9.560 9.620 77,704 +0.35(+3.78%)
Oct 10, 2013 9.230 9.270 9.213 9.270 57,111 +0.21(+2.32%)
Oct 09, 2013 9.020 9.140 9.020 9.060 48,094 +0.04(+0.44%)
Oct 08, 2013 9.020 9.020 9.020 9.020 48,962 +0.01(+0.11%)
Oct 07, 2013 8.900 9.010 8.900 9.010 38,621 -0.02(-0.22%)
Oct 04, 2013 9.110 9.110 9.030 9.030 55,212 +0.13(+1.46%)
Oct 03, 2013 8.880 8.900 8.870 8.900 50,555 +0.31(+3.61%)
Oct 02, 2013 8.620 8.630 8.581 8.590 70,713 -0.09(-1.04%)
Oct 01, 2013 8.700 8.750 8.660 8.680 2,116 +0.04(+0.46%)
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%)
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.