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

Zoomlion Heavy Industry Science & Technology (OP: ZLIOY )

7.450 UNCHANGED
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 (%)
Mar 31, 2014 6.840 6.974 6.840 6.900 8,241 -0.32(-4.43%)
Mar 28, 2014 7.230 7.280 7.220 7.220 0 +0.21(+3.00%)
Mar 26, 2014 7.010 7.010 7.010 37 -0.17(-2.37%)
Mar 25, 2014 7.170 7.180 7.166 7.180 3,292 +0.00(+0.00%)
Mar 24, 2014 7.148 7.180 7.148 7.180 2,878 +0.13(+1.84%)
Mar 21, 2014 7.050 7.050 7.050 7.050 452 +0.34(+5.07%)
Mar 19, 2014 6.710 6.710 6.710 6.710 108 +0.23(+3.55%)
Mar 18, 2014 6.510 6.550 6.480 6.480 4,808 +0.04(+0.62%)
Mar 17, 2014 6.440 6.440 6.350 6.440 2,666 -0.05(-0.77%)
Mar 14, 2014 6.470 6.580 6.407 6.490 0 +0.01(+0.15%)
Mar 13, 2014 6.500 6.500 6.480 6.480 425 -0.23(-3.43%)
Mar 12, 2014 6.700 6.710 6.570 6.710 1,136 -0.15(-2.19%)
Mar 11, 2014 6.860 6.860 6.860 6.860 399 +0.06(+0.88%)
Mar 10, 2014 6.800 6.800 6.800 6.800 1,112 -0.27(-3.82%)
Mar 07, 2014 7.068 7.070 6.920 7.070 0 +0.06(+0.86%)
Mar 06, 2014 7.010 7.010 7.010 7.010 3,305 +0.12(+1.74%)
Mar 05, 2014 6.914 7.010 6.890 6.890 1,897 -0.24(-3.31%)
Mar 04, 2014 7.160 7.160 7.126 7.126 1,154 +0.10(+1.37%)
Mar 03, 2014 7.110 7.110 7.030 7.030 543 -0.41(-5.46%)
Feb 28, 2014 7.410 7.440 7.410 7.436 0 +0.67(+9.84%)
Feb 27, 2014 6.770 6.826 6.770 6.770 810 -0.11(-1.60%)
Feb 26, 2014 6.870 6.960 6.870 6.880 991 -0.06(-0.86%)
Feb 25, 2014 7.000 7.000 6.940 6.940 1,640 -0.12(-1.73%)
Feb 24, 2014 6.990 7.080 6.990 7.062 2,165 -0.14(-1.92%)
Feb 21, 2014 7.260 7.310 7.184 7.200 0 -0.12(-1.64%)
Feb 20, 2014 7.320 7.320 7.200 7.320 1,472 +0.11(+1.53%)
Feb 19, 2014 7.270 7.270 7.210 7.210 1,901 -0.09(-1.23%)
Feb 18, 2014 7.348 7.348 7.260 7.300 11,515 -0.18(-2.41%)
Feb 14, 2014 7.480 7.480 7.480 0 +0.03(+0.40%)
Feb 13, 2014 7.460 7.500 7.420 7.450 185,046 -0.29(-3.75%)
Feb 12, 2014 7.780 7.810 7.740 7.740 309,702 -0.08(-1.02%)
Feb 11, 2014 7.780 7.840 7.780 7.820 220,204 +0.07(+0.90%)
Feb 10, 2014 7.780 7.780 7.750 7.750 46,522 -0.11(-1.45%)
Feb 07, 2014 7.856 7.864 7.800 7.864 0 +0.03(+0.43%)
Feb 06, 2014 7.844 7.890 7.820 7.830 3,812 +0.05(+0.64%)
Feb 05, 2014 7.750 7.830 7.750 7.780 1,667 -0.03(-0.38%)
Feb 04, 2014 7.810 7.810 7.800 7.810 4,905 -0.08(-1.01%)
Feb 03, 2014 8.180 8.180 7.890 7.890 1,789 -0.15(-1.87%)
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%)
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.