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 (%)
Jan 31, 2014 8.010 8.090 8.010 8.040 0 -0.05(-0.62%)
Jan 30, 2014 8.030 8.090 8.030 8.090 5,624 +0.01(+0.12%)
Jan 29, 2014 8.120 8.120 7.980 8.080 2,294 +0.08(+1.00%)
Jan 28, 2014 8.050 8.070 8.000 8.000 9,648 -0.21(-2.56%)
Jan 27, 2014 8.118 8.210 8.118 8.210 1,109 -0.05(-0.61%)
Jan 24, 2014 8.280 8.280 8.100 8.260 0 +0.06(+0.73%)
Jan 23, 2014 8.260 8.260 8.110 8.200 9,963 -0.09(-1.04%)
Jan 22, 2014 8.350 8.350 8.286 8.286 6,646 -0.08(-1.00%)
Jan 21, 2014 8.460 8.460 8.370 8.370 11,116 -0.35(-4.01%)
Jan 17, 2014 8.720 8.720 8.720 0 -0.16(-1.80%)
Jan 16, 2014 8.870 8.880 8.790 8.880 3,517 -0.17(-1.88%)
Jan 15, 2014 9.050 9.050 9.050 9.050 14,135 +0.08(+0.85%)
Jan 14, 2014 8.940 9.040 8.940 8.973 3,742 -0.06(-0.63%)
Jan 13, 2014 9.150 9.150 9.030 9.030 2,025 +0.08(+0.89%)
Jan 10, 2014 8.903 9.040 8.903 8.950 5,499 -0.10(-1.10%)
Jan 09, 2014 9.100 9.100 8.922 9.050 1,019 +0.02(+0.22%)
Jan 08, 2014 8.950 9.050 8.950 9.030 800 +0.07(+0.78%)
Jan 07, 2014 8.960 8.960 8.920 8.960 7,648 -0.06(-0.67%)
Jan 06, 2014 9.020 9.020 8.950 9.020 3,133 -0.08(-0.88%)
Jan 03, 2014 9.010 9.100 9.010 9.100 0 -0.09(-0.94%)
Jan 02, 2014 9.110 9.190 9.110 9.186 27,009 -0.22(-2.38%)
Dec 31, 2013 9.410 9.410 9.410 0 -0.01(-0.11%)
Dec 30, 2013 9.400 9.420 9.400 9.420 2,671 +0.11(+1.18%)
Dec 27, 2013 9.395 9.400 9.310 9.310 0 -0.08(-0.85%)
Dec 26, 2013 9.490 9.490 9.350 9.390 3,021 +0.00(+0.00%)
Dec 24, 2013 9.340 9.400 9.340 9.390 2,901 +0.36(+3.99%)
Dec 23, 2013 9.050 9.050 9.000 9.030 1,055 -0.21(-2.27%)
Dec 20, 2013 9.180 9.240 9.160 9.240 2,296 +0.14(+1.54%)
Dec 19, 2013 9.090 9.150 9.090 9.100 3,734 -0.37(-3.91%)
Dec 18, 2013 9.280 9.470 9.280 9.470 1,763 +0.19(+2.05%)
Dec 17, 2013 9.270 9.300 9.230 9.280 4,288 +0.03(+0.32%)
Dec 16, 2013 9.260 9.350 9.250 9.250 6,726 -0.24(-2.53%)
Dec 13, 2013 9.560 9.560 9.390 9.490 6,199 +0.10(+1.06%)
Dec 12, 2013 9.450 9.450 9.280 9.390 4,555 +0.02(+0.23%)
Dec 11, 2013 9.450 9.450 9.330 9.368 2,752 -0.60(-6.04%)
Dec 10, 2013 9.720 9.970 9.720 9.970 2,940 +0.08(+0.81%)
Dec 09, 2013 9.880 9.890 9.834 9.890 2,484 -0.23(-2.27%)
Dec 06, 2013 9.980 10.12 9.980 10.12 2,479 +0.09(+0.90%)
Dec 05, 2013 10.08 10.08 9.990 10.03 2,171 -0.08(-0.79%)
Dec 04, 2013 10.03 10.11 10.03 10.11 1,849 +0.07(+0.70%)
Dec 03, 2013 10.19 10.19 10.04 10.04 1,937 -0.14(-1.38%)
Dec 02, 2013 10.08 10.18 10.08 10.18 212 +0.13(+1.29%)
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%)
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.