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

Shanghai Electric (OP: SIELY )

4.050 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2010 9.560 9.560 9.560 9.560 0 -0.20(-2.05%)
Apr 28, 2010 9.760 9.760 9.760 9.760 0 +0.05(+0.51%)
Apr 27, 2010 9.900 9.900 9.710 9.710 628 -0.31(-3.09%)
Apr 26, 2010 10.19 10.19 10.02 10.02 613 +0.40(+4.16%)
Apr 23, 2010 9.620 9.620 9.620 9.620 1,458 +0.08(+0.84%)
Apr 22, 2010 9.540 9.540 9.540 9.540 1,646 +0.01(+0.10%)
Apr 16, 2010 9.530 9.530 9.530 9.530 0 -0.30(-3.05%)
Apr 15, 2010 9.830 9.830 9.830 9.830 229 -0.39(-3.82%)
Apr 14, 2010 10.22 10.22 10.22 10.22 127 +0.29(+2.92%)
Apr 12, 2010 9.930 9.930 9.930 9.930 0 -0.17(-1.68%)
Apr 09, 2010 10.06 10.35 10.06 10.10 3,110 +0.01(+0.10%)
Apr 08, 2010 10.07 10.09 10.07 10.09 3,129 +0.01(+0.10%)
Apr 06, 2010 10.08 10.08 10.08 10.08 0 +0.04(+0.40%)
Apr 05, 2010 9.980 10.04 9.980 10.04 379 +0.15(+1.52%)
Apr 01, 2010 9.890 9.890 9.890 0 +0.39(+4.11%)
Mar 31, 2010 9.630 9.790 9.500 9.500 6,328 -0.34(-3.46%)
Mar 30, 2010 9.650 9.840 9.650 9.840 1,340 +0.31(+3.25%)
Mar 29, 2010 9.560 9.560 9.530 9.530 446 +0.11(+1.17%)
Mar 25, 2010 9.420 9.420 9.420 9.420 0 -0.34(-3.48%)
Mar 24, 2010 9.870 9.950 9.760 9.760 3,174 +0.13(+1.35%)
Mar 22, 2010 9.630 9.630 9.630 9.630 0 -0.22(-2.23%)
Mar 19, 2010 9.850 9.850 9.850 9.850 500 +0.22(+2.28%)
Mar 18, 2010 9.660 9.660 9.630 9.630 354 -0.20(-2.03%)
Mar 17, 2010 9.830 9.830 9.830 9.830 489 +0.21(+2.18%)
Mar 16, 2010 9.560 9.620 9.560 9.620 4,933 +0.16(+1.69%)
Mar 15, 2010 9.500 9.500 9.460 9.460 4,106 -0.17(-1.77%)
Mar 11, 2010 9.630 9.630 9.630 9.630 0 -0.13(-1.33%)
Mar 10, 2010 9.950 9.950 9.760 9.760 889 +0.06(+0.62%)
Mar 09, 2010 9.560 9.700 9.560 9.700 1,671 -0.15(-1.52%)
Mar 08, 2010 9.760 9.850 9.760 9.850 611 +0.17(+1.76%)
Mar 05, 2010 9.620 9.680 9.620 9.680 23,655 +0.28(+2.98%)
Mar 04, 2010 9.500 9.500 9.400 9.400 505 -0.44(-4.47%)
Mar 03, 2010 9.830 9.840 9.830 9.840 614 +0.65(+7.07%)
Mar 02, 2010 9.190 9.190 9.190 9.190 412 +0.04(+0.44%)
Mar 01, 2010 9.080 9.260 9.080 9.150 10,531 +0.29(+3.27%)
Feb 26, 2010 8.850 8.860 8.850 8.860 482 -0.14(-1.56%)
Feb 25, 2010 8.840 9.000 8.840 9.000 494 -0.22(-2.39%)
Feb 24, 2010 9.000 9.220 9.000 9.220 2,319 +0.27(+3.02%)
Feb 23, 2010 9.000 9.000 8.950 8.950 2,298 +0.18(+2.05%)
Feb 22, 2010 8.900 8.900 8.770 8.770 1,109 -0.08(-0.90%)
Feb 19, 2010 8.810 8.850 8.810 8.850 508 -0.14(-1.56%)
Feb 18, 2010 8.960 9.100 8.960 8.990 1,019 -0.05(-0.55%)
Feb 17, 2010 9.040 9.200 9.020 9.040 2,012 -0.05(-0.55%)
Feb 16, 2010 9.010 9.090 9.010 9.090 4,730 +0.24(+2.71%)
Feb 12, 2010 8.850 8.850 8.850 0 -0.10(-1.12%)
Feb 11, 2010 8.950 8.950 8.950 8.950 697 +0.10(+1.13%)
Feb 10, 2010 8.850 8.850 8.850 8.850 1,268 +0.26(+3.03%)
Feb 09, 2010 8.590 8.590 8.590 8.590 500 +0.05(+0.59%)
Feb 08, 2010 8.540 8.580 8.520 8.540 2,751 +0.09(+1.07%)
Feb 05, 2010 8.400 8.450 8.400 8.450 281 -0.12(-1.40%)
Feb 04, 2010 8.570 8.570 8.570 8.570 147 -0.37(-4.14%)
Feb 03, 2010 8.960 8.960 8.930 8.940 871 -0.05(-0.56%)
Feb 02, 2010 8.990 8.990 8.990 8.990 544 -0.06(-0.66%)
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.