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 (%)
May 30, 2014 6.700 6.700 6.580 6.580 701 -0.02(-0.30%)
May 29, 2014 6.600 6.600 6.570 6.600 564 +0.01(+0.15%)
May 28, 2014 6.590 6.590 6.590 6.590 368 -0.11(-1.64%)
May 27, 2014 6.700 6.700 6.700 6.700 231 +0.13(+1.92%)
May 22, 2014 6.574 6.574 6.574 0 -0.09(-1.29%)
May 21, 2014 6.660 6.660 6.660 6.660 325 +0.09(+1.38%)
May 20, 2014 6.530 6.570 6.530 6.570 2,501 -0.08(-1.21%)
May 19, 2014 6.628 6.650 6.628 6.650 4,156 -0.06(-0.89%)
May 16, 2014 6.690 6.710 6.690 6.710 877 +0.11(+1.67%)
May 15, 2014 6.720 6.720 6.600 6.600 1,237 -0.17(-2.51%)
May 14, 2014 6.690 6.770 6.690 6.770 4,806 -0.01(-0.15%)
May 13, 2014 6.780 6.780 6.780 6.780 118 +0.11(+1.65%)
May 12, 2014 6.690 6.690 6.550 6.670 7,112 +0.07(+1.06%)
May 08, 2014 6.600 6.600 6.600 144 -0.08(-1.20%)
May 07, 2014 6.530 6.680 6.530 6.680 875 -0.08(-1.25%)
May 06, 2014 6.680 6.770 6.680 6.764 2,252 +0.03(+0.51%)
May 05, 2014 6.630 6.730 6.630 6.730 434 +0.11(+1.66%)
May 02, 2014 6.732 6.732 6.620 6.620 455 -0.02(-0.30%)
May 01, 2014 6.610 6.640 6.610 6.640 1,147 +0.03(+0.39%)
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%)
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.