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 (%)
Jun 30, 2010 8.990 8.990 8.860 8.980 1,550 +0.47(+5.52%)
Jun 29, 2010 8.510 8.510 8.510 8.510 120 -0.38(-4.27%)
Jun 25, 2010 8.890 8.890 8.890 8.890 604 -0.21(-2.31%)
Jun 24, 2010 9.220 9.220 9.100 9.100 338 -0.05(-0.55%)
Jun 23, 2010 9.400 9.400 9.150 9.150 798 +0.10(+1.10%)
Jun 22, 2010 9.050 9.050 9.050 9.050 361 -0.22(-2.37%)
Jun 21, 2010 9.180 9.270 9.170 9.270 1,807 +0.31(+3.46%)
Jun 18, 2010 8.810 8.960 8.800 8.960 2,347 +0.05(+0.56%)
Jun 17, 2010 8.930 8.930 8.910 8.910 625 -0.14(-1.55%)
Jun 16, 2010 8.900 9.050 8.900 9.050 933 +0.04(+0.44%)
Jun 15, 2010 8.920 9.010 8.920 9.010 1,715 +0.16(+1.81%)
Jun 14, 2010 8.910 8.910 8.850 8.850 712 +0.07(+0.80%)
Jun 10, 2010 8.780 8.780 8.780 8.780 0 +0.19(+2.21%)
Jun 09, 2010 8.660 8.660 8.590 8.590 215 -0.06(-0.69%)
Jun 08, 2010 8.650 8.650 8.650 8.650 145 +0.00(+0.00%)
Jun 04, 2010 8.650 8.650 8.650 0 -0.35(-3.89%)
Jun 02, 2010 9.000 9.000 9.000 0 -0.07(-0.77%)
May 27, 2010 9.070 9.070 9.070 0 +0.17(+1.91%)
May 26, 2010 8.860 9.020 8.830 8.900 3,234 +0.26(+3.01%)
May 25, 2010 8.350 8.640 8.350 8.640 4,278 -0.11(-1.26%)
May 24, 2010 8.790 8.810 8.750 8.750 4,023 +0.43(+5.17%)
May 21, 2010 8.320 8.320 8.320 8.320 717 +0.11(+1.34%)
May 20, 2010 8.350 8.430 8.200 8.210 3,397 -0.48(-5.52%)
May 19, 2010 8.690 8.690 8.690 8.690 364 -0.24(-2.69%)
May 18, 2010 8.930 8.930 8.930 8.930 350 +0.31(+3.60%)
May 17, 2010 8.600 8.620 8.580 8.620 2,182 -0.18(-2.05%)
May 14, 2010 8.800 8.800 8.800 8.800 922 -0.17(-1.90%)
May 13, 2010 8.970 8.970 8.970 8.970 773 -0.06(-0.66%)
May 12, 2010 9.000 9.030 9.000 9.030 1,724 +0.01(+0.11%)
May 11, 2010 9.020 9.020 9.020 9.020 737 -0.03(-0.33%)
May 10, 2010 9.050 9.050 9.050 9.050 6,760 +0.74(+8.90%)
May 07, 2010 8.460 8.470 8.300 8.310 3,000 -0.14(-1.66%)
May 06, 2010 8.750 8.750 8.450 8.450 1,679 -0.35(-3.98%)
May 05, 2010 8.800 8.800 8.800 8.800 185 +0.10(+1.15%)
May 04, 2010 9.150 9.150 8.700 8.700 4,214 -0.86(-9.00%)
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%)
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.