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 29, 2014 6.614 6.614 6.614 6 +0.09(+1.44%)
Apr 28, 2014 6.520 6.520 6.520 6.520 790 -0.28(-4.12%)
Apr 25, 2014 6.800 6.800 6.800 6.800 701 -0.10(-1.45%)
Apr 24, 2014 6.900 6.900 6.900 6.900 1,957 -0.04(-0.55%)
Apr 23, 2014 6.938 6.938 6.938 6.938 528 -0.15(-2.14%)
Apr 22, 2014 7.170 7.170 7.080 7.090 3,749 -0.43(-5.72%)
Apr 21, 2014 7.520 7.520 7.520 7.520 1,625 +0.04(+0.53%)
Apr 17, 2014 7.480 7.480 7.480 0 -0.03(-0.40%)
Apr 16, 2014 7.550 7.550 7.510 7.510 303 +0.15(+2.11%)
Apr 15, 2014 7.310 7.355 7.310 7.355 1,741 -0.29(-3.86%)
Apr 14, 2014 7.538 7.650 7.538 7.650 1,026 +0.13(+1.73%)
Apr 11, 2014 7.460 7.520 7.460 7.520 0 -0.09(-1.18%)
Apr 10, 2014 7.610 7.610 7.610 7.610 4,275 -0.14(-1.81%)
Apr 09, 2014 7.750 7.750 7.750 7.750 678 +0.07(+0.91%)
Apr 08, 2014 7.696 7.800 7.680 7.680 2,697 +0.16(+2.13%)
Apr 07, 2014 7.524 7.524 7.520 7.520 3,866 -0.21(-2.72%)
Apr 04, 2014 7.830 7.830 7.660 7.730 0 +0.33(+4.40%)
Apr 02, 2014 7.404 7.404 7.404 47 +0.08(+1.15%)
Apr 01, 2014 7.330 7.330 7.320 7.320 3,424 +0.42(+6.09%)
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%)
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%)
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%)
Sep 03, 2013 8.348 8.350 8.260 8.260 5,885 +0.53(+6.86%)
Aug 30, 2013 7.630 7.730 7.630 7.730 3,508 +0.08(+1.05%)
Aug 29, 2013 7.690 7.710 7.650 7.650 2,688 -0.36(-4.49%)
Aug 28, 2013 8.150 8.150 8.010 8.010 1,291 -0.13(-1.60%)
Aug 27, 2013 8.140 8.140 8.140 8.140 200 -0.16(-1.93%)
Aug 26, 2013 8.440 8.440 8.300 8.300 2,471 -0.15(-1.78%)
Aug 23, 2013 8.390 8.450 8.390 8.450 246 -0.12(-1.40%)
Aug 22, 2013 8.570 8.570 8.570 8.570 140 +0.26(+3.13%)
Aug 21, 2013 8.320 8.320 8.250 8.310 2,359 +0.05(+0.61%)
Aug 20, 2013 8.298 8.360 8.260 8.260 4,177 -0.27(-3.17%)
Aug 19, 2013 8.540 8.540 8.500 8.530 1,304 +0.19(+2.28%)
Aug 16, 2013 8.400 8.400 8.240 8.340 4,042 -0.04(-0.48%)
Aug 15, 2013 8.350 8.380 8.350 8.380 1,164 +0.13(+1.58%)
Aug 14, 2013 8.320 8.320 8.250 8.250 247 -0.06(-0.72%)
Aug 13, 2013 8.204 8.310 8.204 8.310 1,035 +0.30(+3.75%)
Aug 12, 2013 8.002 8.020 8.000 8.010 30,229 +0.70(+9.58%)
Aug 09, 2013 7.400 7.410 7.310 7.310 3,446 +0.11(+1.50%)
Aug 07, 2013 7.202 7.202 7.202 0 -0.25(-3.33%)
Aug 06, 2013 7.430 7.450 7.410 7.450 5,698 -0.03(-0.40%)
Aug 05, 2013 7.492 7.570 7.470 7.480 51,272 -0.15(-1.97%)
Aug 02, 2013 7.620 7.630 7.620 7.630 951 +0.17(+2.28%)
Aug 01, 2013 7.460 7.460 7.460 7.460 581 +0.25(+3.47%)
Jul 30, 2013 7.210 7.210 7.210 0 +0.01(+0.14%)
Jul 29, 2013 7.130 7.200 7.130 7.200 1,953 -0.09(-1.23%)
Jul 26, 2013 7.390 7.390 7.270 7.290 3,650 +0.00(+0.00%)
Jul 25, 2013 7.290 7.290 7.290 7.290 1,233 +0.08(+1.11%)
Jul 24, 2013 7.250 7.250 7.190 7.210 3,730 +0.14(+1.98%)
Jul 23, 2013 6.490 7.070 6.490 7.070 478 +0.58(+8.94%)
Jul 22, 2013 6.490 6.490 6.490 6.490 740 -0.12(-1.82%)
Jul 19, 2013 6.520 6.610 6.520 6.610 514 -0.04(-0.60%)
Jul 18, 2013 6.620 6.680 6.620 6.650 8,493 +0.03(+0.45%)
Jul 17, 2013 6.560 6.620 6.540 6.620 2,247 +0.06(+0.91%)
Jul 16, 2013 6.490 6.560 6.490 6.560 2,506 -0.09(-1.35%)
Jul 15, 2013 6.660 6.690 6.630 6.650 2,102 -0.05(-0.75%)
Jul 12, 2013 6.690 6.700 6.600 6.700 3,887 +0.04(+0.60%)
Jul 11, 2013 6.690 6.720 6.660 6.660 2,231 +0.39(+6.22%)
Jul 10, 2013 6.310 6.380 6.270 6.270 7,318 -0.25(-3.83%)
Jul 09, 2013 6.480 6.630 6.480 6.520 741 +0.07(+1.09%)
Jul 08, 2013 6.440 6.480 6.430 6.450 27,325 +0.05(+0.78%)
Jul 05, 2013 6.400 6.430 6.380 6.400 40,775 -0.05(-0.78%)
Jul 03, 2013 6.540 6.540 6.450 6.450 3,509 -0.20(-3.01%)
Jul 02, 2013 6.800 6.800 6.560 6.650 19,023 -0.39(-5.54%)
Jul 01, 2013 7.140 7.140 7.040 7.040 2,402 -0.05(-0.71%)
Jun 28, 2013 6.980 7.100 6.980 7.090 1,205 +0.05(+0.71%)
Jun 26, 2013 6.930 7.040 6.930 7.040 3,977 +0.39(+5.86%)
Jun 25, 2013 6.810 6.810 6.650 6.650 485 -0.03(-0.45%)
Jun 24, 2013 7.080 6.760 6.680 6.680 1,913 -0.40(-5.65%)
Jun 21, 2013 7.140 7.140 6.930 7.080 9,684 +0.11(+1.58%)
Jun 20, 2013 7.140 7.200 6.970 6.970 3,408 -0.51(-6.82%)
Jun 19, 2013 7.690 7.690 7.430 7.480 1,677 -0.47(-5.91%)
Jun 18, 2013 7.790 7.950 7.690 7.950 1,609 -0.01(-0.13%)
Jun 17, 2013 8.130 8.130 7.960 7.960 2,590 +0.07(+0.89%)
Jun 14, 2013 8.000 8.000 7.890 7.890 635 -0.40(-4.83%)
Jun 13, 2013 7.840 8.290 7.840 8.290 2,539 +0.12(+1.47%)
Jun 12, 2013 8.080 8.170 8.060 8.170 2,296 +0.17(+2.12%)
Jun 11, 2013 7.990 8.000 7.980 8.000 690 -0.20(-2.44%)
Jun 10, 2013 8.140 8.200 8.140 8.200 515 -0.29(-3.42%)
Jun 07, 2013 8.500 8.530 8.490 8.490 1,121 +0.04(+0.47%)
Jun 06, 2013 8.690 8.690 8.330 8.450 117,798 -0.07(-0.82%)
Jun 05, 2013 8.540 8.540 8.430 8.520 906 -0.29(-3.29%)
Jun 04, 2013 8.780 8.810 8.700 8.810 2,666 -0.38(-4.13%)
Jun 03, 2013 9.180 9.250 9.180 9.190 691 -0.32(-3.36%)
May 31, 2013 9.620 9.620 9.490 9.510 3,891 -0.15(-1.55%)
May 30, 2013 9.670 9.730 9.660 9.660 29,910 +0.22(+2.33%)
May 29, 2013 9.510 9.590 9.440 9.440 4,189 -0.66(-6.53%)
May 28, 2013 9.960 10.10 9.500 10.10 1,876 +0.00(+0.00%)
May 24, 2013 10.14 10.14 10.09 10.10 4,664 -0.34(-3.26%)
May 23, 2013 10.46 10.46 10.29 10.44 5,661 -0.19(-1.79%)
May 22, 2013 10.86 10.86 10.63 10.63 754 +0.00(+0.00%)
May 21, 2013 10.48 10.63 10.48 10.63 637 +0.17(+1.63%)
May 20, 2013 10.44 10.46 10.44 10.46 374 -0.08(-0.76%)
May 17, 2013 10.49 10.54 10.41 10.54 1,611 +0.23(+2.23%)
May 16, 2013 10.31 10.31 10.31 10.31 153 -0.39(-3.64%)
May 15, 2013 10.49 10.71 10.49 10.70 3,407 +0.06(+0.56%)
May 13, 2013 10.47 10.64 10.47 10.64 2,253 -0.20(-1.85%)
May 10, 2013 10.77 10.91 10.77 10.84 4,515 +0.08(+0.74%)
May 09, 2013 10.76 10.76 10.76 10.76 1,185 +0.15(+1.41%)
May 08, 2013 10.63 10.75 10.60 10.61 2,534 +0.51(+5.05%)
May 07, 2013 10.14 10.25 10.10 10.10 5,573 +0.08(+0.80%)
May 06, 2013 9.840 10.02 9.840 10.02 2,882 -0.04(-0.40%)
May 03, 2013 10.08 10.06 9.980 10.06 3,025 +0.15(+1.51%)
May 02, 2013 9.740 9.910 9.740 9.910 691 -0.10(-1.00%)
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.