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

Zoomlion Heavy Industry Science & Technology (OP: ZLIOY )

7.510 UNCHANGED
Last Price Updated: 12:30 PM EDT, May 6, 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 (%)
Aug 28, 2014 6.120 6.120 6.120 0 -0.18(-2.89%)
Aug 27, 2014 6.340 6.340 6.302 6.302 291 -0.14(-2.23%)
Aug 26, 2014 6.446 6.446 6.446 6.446 287 +0.07(+1.03%)
Aug 25, 2014 6.400 6.400 6.380 6.380 829 -0.02(-0.31%)
Aug 22, 2014 6.406 6.430 6.400 6.400 1,291 +0.04(+0.63%)
Aug 21, 2014 6.380 6.380 6.360 6.360 2,297 -0.10(-1.55%)
Aug 20, 2014 6.450 6.460 6.450 6.460 918 -0.07(-1.07%)
Aug 19, 2014 6.530 6.530 6.530 6.530 391 +0.00(+0.00%)
Aug 18, 2014 6.534 6.570 6.530 6.530 1,233 +0.11(+1.64%)
Aug 15, 2014 6.410 6.530 6.410 6.425 1,958 -0.05(-0.70%)
Aug 14, 2014 6.468 6.470 6.450 6.470 4,574 -0.15(-2.27%)
Aug 13, 2014 6.570 6.610 6.570 6.620 2,470 +0.26(+4.09%)
Aug 12, 2014 6.360 6.360 6.360 6.360 491 +0.09(+1.44%)
Aug 11, 2014 6.270 6.270 6.270 6.270 551 -0.07(-1.10%)
Aug 08, 2014 6.300 6.300 6.340 225 +0.04(+0.63%)
Aug 07, 2014 6.300 6.300 6.300 23 -0.13(-2.02%)
Aug 06, 2014 6.432 6.432 6.430 6.430 627 +0.21(+3.38%)
Aug 04, 2014 6.220 6.220 6.220 6.220 156 +0.04(+0.65%)
Jul 31, 2014 6.180 6.180 6.180 151 -0.10(-1.59%)
Jul 30, 2014 6.290 6.290 6.280 6.280 985 -0.02(-0.32%)
Jul 29, 2014 6.360 6.360 6.300 6.300 2,348 -0.07(-1.10%)
Jul 28, 2014 6.374 6.374 6.370 6.370 522 +0.10(+1.66%)
Jul 25, 2014 6.310 6.310 6.266 6.266 694 -0.04(-0.70%)
Jul 24, 2014 6.330 6.330 6.310 6.310 3,013 +0.08(+1.28%)
Jul 23, 2014 6.230 6.230 6.230 6.230 10,617 +0.38(+6.50%)
Jul 22, 2014 5.850 5.850 5.780 5.850 917 +0.14(+2.49%)
Jul 21, 2014 5.690 5.708 5.690 5.708 1,825 -0.21(-3.58%)
Jul 18, 2014 5.970 5.970 5.920 5.920 1,072 -0.02(-0.34%)
Jul 17, 2014 5.840 5.940 5.840 5.940 922 +0.08(+1.37%)
Jul 16, 2014 5.860 5.860 5.860 5.860 195 +0.18(+3.17%)
Jul 15, 2014 5.690 5.690 5.680 5.680 842 -0.25(-4.22%)
Jul 14, 2014 5.874 5.930 5.874 5.930 470 +0.01(+0.17%)
Jul 11, 2014 5.848 5.920 5.848 5.920 350 +0.07(+1.20%)
Jul 10, 2014 5.880 5.880 5.850 5.850 1,159 -0.20(-3.31%)
Jul 09, 2014 6.050 6.050 6.050 6.050 426 -0.03(-0.49%)
Jul 08, 2014 6.080 6.080 6.080 6.080 133 -0.17(-2.72%)
Jul 07, 2014 6.190 6.250 6.190 6.250 15,338 +0.15(+2.46%)
Jul 03, 2014 6.100 6.100 6.100 0 +0.09(+1.50%)
Jul 02, 2014 6.010 6.010 6.010 6.010 364 +0.07(+1.18%)
Jul 01, 2014 6.060 6.060 5.940 5.940 1,788 +0.01(+0.17%)
Jun 30, 2014 6.100 6.100 5.930 5.930 2,868 -0.30(-4.82%)
Jun 27, 2014 6.190 6.230 6.190 6.230 1,599 -0.32(-4.89%)
Jun 26, 2014 6.606 6.606 6.550 6.550 1,781 -0.20(-2.96%)
Jun 25, 2014 6.690 6.750 6.690 6.750 1,631 -0.09(-1.32%)
Jun 24, 2014 6.870 6.910 6.830 6.840 1,685 +0.04(+0.59%)
Jun 23, 2014 6.840 6.840 6.800 6.800 8,346 -0.12(-1.73%)
Jun 20, 2014 6.870 6.920 6.870 6.920 1,027 +0.04(+0.58%)
Jun 19, 2014 6.840 6.880 6.840 6.880 5,401 +0.10(+1.47%)
Jun 17, 2014 6.780 6.780 6.780 27 -0.12(-1.74%)
Jun 16, 2014 6.850 6.900 6.850 6.900 1,605 -0.04(-0.58%)
Jun 13, 2014 6.926 6.940 6.884 6.940 469 +0.11(+1.58%)
Jun 12, 2014 6.820 6.900 6.820 6.832 769 -0.07(-0.99%)
Jun 11, 2014 6.840 6.900 6.810 6.900 2,560 -0.09(-1.29%)
Jun 10, 2014 6.990 6.990 6.990 6.990 350 +0.36(+5.43%)
Jun 06, 2014 6.710 6.710 6.630 6.630 372 +0.05(+0.76%)
Jun 05, 2014 6.580 6.580 6.580 6.580 119 +0.02(+0.30%)
Jun 04, 2014 6.580 6.580 6.560 6.560 321 -0.10(-1.50%)
Jun 03, 2014 6.640 6.660 6.640 6.660 5,217 +0.08(+1.22%)
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.