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 (%)
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%)
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%)
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.