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 (%)
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%)
Nov 02, 2009 9.560 9.560 9.560 9.560 149 +0.26(+2.80%)
Oct 30, 2009 9.300 9.300 9.300 9.300 184 -0.30(-3.12%)
Oct 29, 2009 9.500 9.600 9.500 9.600 1,523 +0.11(+1.16%)
Oct 28, 2009 9.520 9.520 9.490 9.490 281 -0.54(-5.38%)
Oct 27, 2009 10.03 10.03 10.03 10.03 3,533 +0.09(+0.91%)
Oct 23, 2009 9.940 9.940 9.940 9.940 0 -0.24(-2.36%)
Oct 22, 2009 10.11 10.18 10.11 10.18 992 +0.03(+0.30%)
Oct 21, 2009 10.15 10.15 10.15 10.15 400 +0.04(+0.40%)
Oct 20, 2009 10.11 10.11 10.11 10.11 313 +0.02(+0.20%)
Oct 19, 2009 9.930 10.09 9.930 10.09 10,644 +0.13(+1.31%)
Oct 14, 2009 9.960 9.960 9.960 0 +0.16(+1.63%)
Oct 13, 2009 9.760 9.800 9.760 9.800 1,672 +0.15(+1.55%)
Oct 12, 2009 9.650 9.650 9.650 9.650 146 +0.14(+1.47%)
Oct 08, 2009 9.510 9.510 9.510 9.510 0 +0.06(+0.63%)
Oct 07, 2009 9.450 9.450 9.450 9.450 236 +0.05(+0.53%)
Oct 06, 2009 9.400 9.400 9.400 9.400 346 +0.25(+2.73%)
Oct 02, 2009 9.150 9.150 9.150 9.150 0 -0.30(-3.17%)
Oct 01, 2009 9.450 9.450 9.450 9.450 115 -0.06(-0.63%)
Sep 30, 2009 9.500 9.510 9.500 9.510 726 -0.08(-0.83%)
Sep 29, 2009 9.590 9.590 9.590 9.590 6,000 +0.09(+0.95%)
Sep 28, 2009 9.500 9.500 9.500 9.500 614 -0.08(-0.84%)
Sep 25, 2009 9.560 9.850 9.560 9.580 2,876 +0.23(+2.46%)
Sep 24, 2009 9.350 9.350 9.350 9.350 107 -0.61(-6.12%)
Sep 23, 2009 9.750 9.960 9.750 9.960 1,213 +0.29(+3.00%)
Sep 22, 2009 9.640 9.670 9.640 9.670 472 -0.19(-1.93%)
Sep 21, 2009 9.830 9.860 9.830 9.860 789 -0.09(-0.90%)
Sep 18, 2009 9.630 9.950 9.630 9.950 7,268 -0.02(-0.20%)
Sep 17, 2009 9.970 10.00 9.970 9.970 411 -0.10(-0.99%)
Sep 16, 2009 10.05 10.07 10.05 10.07 1,405 +0.07(+0.70%)
Sep 14, 2009 10.00 10.00 10.00 0 +0.18(+1.83%)
Sep 11, 2009 9.820 9.820 9.820 9.820 384 -0.18(-1.80%)
Sep 10, 2009 10.00 10.00 10.00 10.00 181 -0.29(-2.82%)
Sep 09, 2009 10.27 10.32 10.27 10.29 1,030 -0.11(-1.06%)
Sep 08, 2009 10.29 10.40 10.20 10.40 3,189 +0.88(+9.24%)
Sep 04, 2009 9.520 9.520 9.520 9.520 1,146 +0.33(+3.59%)
Sep 03, 2009 9.180 9.190 9.180 9.190 1,251 +0.38(+4.31%)
Sep 02, 2009 8.760 8.810 8.760 8.810 1,226 -0.14(-1.56%)
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.