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 (%)
Nov 28, 2014 5.890 5.890 5.850 5.850 522 -0.01(-0.17%)
Nov 26, 2014 5.860 5.860 5.860 0 -0.11(-1.84%)
Nov 25, 2014 6.000 6.000 5.970 5.970 13,386 +0.12(+2.05%)
Nov 24, 2014 5.820 5.850 5.780 5.850 5,417 +0.35(+6.30%)
Nov 21, 2014 5.486 5.550 5.470 5.503 4,802 +0.08(+1.50%)
Nov 20, 2014 5.470 5.470 5.422 5.422 1,170 -0.05(-0.88%)
Nov 19, 2014 5.460 5.470 5.460 5.470 1,458 +0.00(+0.00%)
Nov 18, 2014 5.505 5.505 5.470 5.470 6,337 -0.36(-6.17%)
Nov 17, 2014 5.846 5.856 5.830 5.830 3,645 -0.18(-3.06%)
Nov 14, 2014 5.986 6.014 5.986 6.014 1,664 +0.05(+0.86%)
Nov 13, 2014 5.950 5.976 5.950 5.963 1,270 +0.04(+0.68%)
Nov 12, 2014 5.924 5.945 5.922 5.922 1,945 -0.01(-0.20%)
Nov 11, 2014 5.920 5.934 5.920 5.934 3,773 +0.22(+3.92%)
Nov 10, 2014 5.790 5.790 5.710 5.710 867 +0.31(+5.74%)
Nov 07, 2014 5.470 5.470 5.400 5.400 1,501 -0.05(-0.92%)
Nov 06, 2014 5.480 5.480 5.410 5.450 3,277 +0.06(+1.09%)
Nov 05, 2014 5.399 5.399 5.390 5.391 1,193 -0.08(-1.44%)
Nov 04, 2014 5.490 5.500 5.460 5.470 6,630 +0.72(+15.13%)
Nov 03, 2014 4.754 4.770 4.750 4.751 8,141 +0.00(+0.06%)
Oct 31, 2014 4.748 4.748 4.748 4.748 2,333 -0.15(-3.06%)
Oct 30, 2014 4.893 4.898 4.870 4.898 3,139 +0.27(+5.79%)
Oct 29, 2014 4.760 4.760 4.630 4.630 592 +0.01(+0.22%)
Oct 28, 2014 4.620 4.620 4.620 4.620 949 +0.05(+1.14%)
Oct 27, 2014 4.568 4.568 4.568 4.568 303 -0.15(-3.18%)
Oct 24, 2014 4.780 4.780 4.700 4.718 4,568 -0.12(-2.52%)
Oct 23, 2014 4.850 4.880 4.840 4.840 2,099 -0.14(-2.87%)
Oct 22, 2014 4.986 4.986 4.983 4.983 2,775 -0.01(-0.14%)
Oct 21, 2014 5.000 5.000 4.980 4.990 4,239 -0.03(-0.60%)
Oct 20, 2014 5.030 5.030 5.000 5.020 3,833 +0.02(+0.40%)
Oct 17, 2014 5.010 5.010 5.000 5.000 814 +0.03(+0.60%)
Oct 16, 2014 5.020 5.060 4.970 4.970 6,639 -0.05(-1.00%)
Oct 15, 2014 4.990 5.080 4.970 5.020 13,630 +0.01(+0.20%)
Oct 14, 2014 5.440 5.450 4.920 5.010 32,778 -0.66(-11.64%)
Oct 13, 2014 5.672 5.710 5.620 5.670 1,492 +0.08(+1.43%)
Oct 10, 2014 5.600 5.620 5.590 5.590 2,294 -0.11(-1.93%)
Oct 09, 2014 5.680 5.700 5.680 5.700 5,269 -0.10(-1.69%)
Oct 08, 2014 5.742 5.820 5.730 5.798 2,482 +0.05(+0.83%)
Oct 07, 2014 5.790 5.790 5.750 5.750 2,615 -0.07(-1.20%)
Oct 06, 2014 5.865 5.865 5.820 5.820 2,007 +0.13(+2.28%)
Oct 03, 2014 5.710 5.720 5.690 5.690 4,458 +0.00(+0.00%)
Oct 02, 2014 5.664 5.690 5.630 5.690 8,278 -0.03(-0.52%)
Oct 01, 2014 5.724 5.724 5.710 5.720 1,404 -0.03(-0.52%)
Sep 30, 2014 5.750 5.750 5.750 5.750 2,290 +0.01(+0.17%)
Sep 29, 2014 5.710 5.780 5.710 5.740 2,736 -0.11(-1.88%)
Sep 26, 2014 5.900 5.900 5.850 5.850 10,845 +0.07(+1.21%)
Sep 25, 2014 5.840 5.840 5.780 5.780 4,521 -0.10(-1.63%)
Sep 24, 2014 5.880 5.880 5.870 5.876 5,866 +0.03(+0.59%)
Sep 23, 2014 5.850 5.850 5.820 5.841 7,148 -0.04(-0.65%)
Sep 22, 2014 5.940 5.940 5.880 5.880 1,706 -0.10(-1.74%)
Sep 19, 2014 5.930 5.990 5.930 5.984 2,991 -0.02(-0.40%)
Sep 18, 2014 6.000 6.008 6.000 6.008 420 +0.01(+0.23%)
Sep 17, 2014 6.010 6.010 5.994 5.994 6,341 -0.01(-0.10%)
Sep 16, 2014 6.000 6.060 6.000 6.000 4,563 -0.01(-0.17%)
Sep 15, 2014 6.020 6.030 6.010 6.010 5,882 -0.04(-0.66%)
Sep 12, 2014 6.080 6.080 6.050 6.050 547 +0.01(+0.17%)
Sep 11, 2014 6.100 6.100 6.020 6.040 1,917 -0.09(-1.47%)
Sep 10, 2014 6.098 6.130 6.098 6.130 832 -0.08(-1.35%)
Sep 09, 2014 6.230 6.230 6.214 6.214 782 -0.02(-0.28%)
Sep 08, 2014 6.231 6.231 6.231 6.231 351 -0.05(-0.77%)
Sep 05, 2014 6.260 6.310 6.260 6.280 1,687 +0.00(+0.00%)
Sep 03, 2014 6.280 6.280 6.280 45 +0.13(+2.11%)
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.