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

Shanghai Electric (OP: SIELY )

4.050 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 14, 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 (%)
Jan 29, 2010 8.590 8.590 8.590 8.590 120 -0.06(-0.69%)
Jan 28, 2010 8.650 8.650 8.650 8.650 135 +0.10(+1.17%)
Jan 27, 2010 8.750 8.750 8.550 8.550 716 -0.20(-2.29%)
Jan 26, 2010 8.800 8.820 8.750 8.750 8,761 -0.12(-1.35%)
Jan 22, 2010 8.870 8.870 8.870 0 +0.03(+0.34%)
Jan 21, 2010 8.840 8.840 8.840 8.840 130 -0.38(-4.12%)
Jan 20, 2010 9.450 9.450 9.220 9.220 569 -0.73(-7.34%)
Jan 19, 2010 9.950 9.950 9.950 9.950 120 +0.25(+2.58%)
Jan 15, 2010 9.700 9.700 9.700 0 -0.05(-0.51%)
Jan 14, 2010 9.750 9.750 9.750 9.750 110 -0.10(-1.02%)
Jan 12, 2010 9.850 9.850 9.850 9.850 0 -0.01(-0.10%)
Jan 11, 2010 9.900 9.900 9.860 9.860 6,268 +0.28(+2.92%)
Jan 08, 2010 9.580 9.580 9.580 9.580 3,103 +0.48(+5.27%)
Jan 07, 2010 9.100 9.100 9.100 9.100 686 -0.11(-1.19%)
Jan 06, 2010 9.210 9.210 9.210 9.210 240 -0.11(-1.18%)
Jan 05, 2010 9.320 9.320 9.320 9.320 288 +0.17(+1.86%)
Jan 04, 2010 9.270 9.270 9.150 9.150 610 -0.18(-1.93%)
Dec 31, 2009 9.330 9.330 9.330 0 +0.16(+1.74%)
Dec 30, 2009 9.250 9.250 9.170 9.170 436 +0.03(+0.33%)
Dec 29, 2009 9.140 9.140 9.140 9.140 406 +0.08(+0.88%)
Dec 28, 2009 9.150 9.150 9.060 9.060 4,714 +0.49(+5.72%)
Dec 23, 2009 8.570 8.570 8.570 8.570 0 +0.04(+0.47%)
Dec 22, 2009 8.530 8.530 8.530 8.530 3,230 -0.07(-0.81%)
Dec 21, 2009 8.430 8.600 8.430 8.600 1,366 +0.09(+1.06%)
Dec 17, 2009 8.510 8.510 8.510 8.510 0 -0.24(-2.74%)
Dec 16, 2009 8.750 8.750 8.750 8.750 912 -0.28(-3.10%)
Dec 14, 2009 9.030 9.030 9.030 0 +0.03(+0.33%)
Dec 11, 2009 9.000 9.000 9.000 9.000 338 -0.35(-3.74%)
Dec 10, 2009 9.350 9.350 9.350 9.350 154 +0.15(+1.63%)
Dec 08, 2009 9.200 9.200 9.200 9.200 0 -0.30(-3.16%)
Dec 07, 2009 9.270 9.500 9.270 9.500 280 +0.19(+2.04%)
Dec 04, 2009 9.310 9.310 9.310 9.310 133 +0.08(+0.87%)
Dec 03, 2009 9.280 9.280 9.230 9.230 910 -0.18(-1.91%)
Dec 02, 2009 9.440 9.440 9.400 9.410 1,702 -0.08(-0.84%)
Dec 01, 2009 9.600 9.600 9.490 9.490 741 +0.30(+3.26%)
Nov 30, 2009 9.190 9.190 9.190 9.190 183 -0.49(-5.06%)
Nov 25, 2009 9.680 9.680 9.680 0 +0.13(+1.36%)
Nov 24, 2009 9.540 9.650 9.540 9.550 2,948 -0.45(-4.50%)
Nov 23, 2009 10.00 10.00 10.00 10.00 4,408 +0.25(+2.56%)
Nov 20, 2009 9.750 9.750 9.750 9.750 350 -0.03(-0.31%)
Nov 19, 2009 9.860 10.00 9.780 9.780 2,033 +0.03(+0.31%)
Nov 18, 2009 9.750 9.750 9.750 9.750 1,593 -0.15(-1.52%)
Nov 17, 2009 10.15 10.15 9.900 9.900 1,860 +0.00(+0.00%)
Nov 16, 2009 9.900 9.900 9.900 9.900 807 +0.19(+1.96%)
Nov 13, 2009 9.710 9.710 9.710 9.710 340 +0.01(+0.10%)
Nov 12, 2009 9.700 9.700 9.700 9.700 147 -0.01(-0.10%)
Nov 11, 2009 9.680 9.710 9.680 9.710 1,833 -0.11(-1.12%)
Nov 10, 2009 9.820 9.820 9.820 9.820 291 -0.43(-4.20%)
Nov 09, 2009 9.900 10.25 9.900 10.25 1,377 +0.57(+5.89%)
Nov 06, 2009 9.670 9.680 9.610 9.680 2,033 -0.05(-0.51%)
Nov 05, 2009 9.900 9.900 9.730 9.730 8,518 +0.16(+1.67%)
Nov 04, 2009 9.570 9.570 9.570 9.570 500 +0.31(+3.35%)
Nov 03, 2009 9.450 9.450 9.170 9.260 734 -0.30(-3.14%)
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.