China Pharma Holdings (NY: CPHI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	3.700	4.050	3.700	3.820	3,239	-0.08(-2.05%)
May 29, 2014	3.999	3.999	3.900	3.900	544	-0.15(-3.70%)
May 28, 2014	3.720	4.060	3.720	4.050	10,668	+0.23(+6.16%)
May 27, 2014	3.600	3.899	3.501	3.815	20,841	+0.19(+5.24%)
May 23, 2014	3.600	3.625	3.625	3.625	390	+0.02(+0.69%)
May 22, 2014	3.600	3.600	3.500	3.600	8,332	-0.10(-2.68%)
May 21, 2014	3.912	3.950	3.500	3.699	6,803	-0.26(-6.59%)
May 20, 2014	4.000	4.000	3.960	3.960	497	-0.09(-2.22%)
May 19, 2014	4.050	4.199	4.050	4.050	2,229	+0.00(+0.00%)
May 16, 2014	4.200	4.200	3.836	4.050	2,203	-0.15(-3.57%)
May 15, 2014	4.000	4.297	3.801	4.200	4,505	+0.10(+2.44%)
May 14, 2014	3.826	4.200	3.826	4.100	2,672	+0.00(+0.00%)
May 13, 2014	3.900	4.350	3.800	4.100	6,646	+0.10(+2.50%)
May 12, 2014	3.757	4.200	3.757	4.000	3,712	+0.00(+0.00%)
May 09, 2014	4.112	4.112	3.900	4.000	12,124	-0.20(-4.76%)
May 08, 2014	4.200	4.200	4.016	4.200	3,202	+0.00(+0.00%)
May 07, 2014	4.100	4.230	4.001	4.200	13,829	+0.10(+2.44%)
May 06, 2014	4.300	4.315	4.030	4.100	277	-0.10(-2.40%)
May 05, 2014	4.350	4.400	4.030	4.201	8,973	-0.20(-4.52%)
May 02, 2014	4.600	4.600	4.300	4.400	1,386	+0.10(+2.33%)

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.