Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anhui Conch Cem ADR (OP: AHCHY )

11.39 -0.02 (-0.18%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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, 2010 21.00 21.00 21.00 21.00 550 +1.00(+5.00%)
Nov 22, 2010 20.00 20.00 20.00 20.00 0 -0.60(-2.91%)
Nov 19, 2010 20.60 20.60 20.60 20.60 400 -0.05(-0.24%)
Nov 18, 2010 20.65 20.65 20.65 20.65 600 +0.45(+2.23%)
Nov 15, 2010 20.20 20.20 20.20 20.20 0 -1.55(-7.13%)
Nov 09, 2010 21.75 21.75 21.75 21.75 0 +0.25(+1.16%)
Nov 05, 2010 21.50 21.50 21.50 0 +0.15(+0.70%)
Nov 03, 2010 21.35 21.35 21.35 0 +0.85(+4.15%)
Oct 29, 2010 20.50 20.50 20.50 0 -1.80(-8.07%)
Oct 25, 2010 22.30 22.30 22.30 0 +0.05(+0.22%)
Oct 22, 2010 21.25 22.25 21.25 22.25 18,814 +0.25(+1.14%)
Oct 21, 2010 21.50 22.00 21.50 22.00 200 +0.80(+3.77%)
Oct 20, 2010 21.20 21.20 21.20 21.20 300 -1.00(-4.50%)
Oct 18, 2010 22.20 22.20 22.20 0 -1.35(-5.73%)
Oct 14, 2010 23.55 23.55 23.55 0 +0.70(+3.06%)
Oct 06, 2010 22.85 22.85 22.85 0 -0.65(-2.77%)
Oct 04, 2010 23.50 23.50 23.50 0 +0.50(+2.17%)
Sep 30, 2010 23.00 23.00 23.00 0 +1.75(+8.24%)
Sep 28, 2010 21.25 21.25 21.25 0 +0.25(+1.19%)
Sep 22, 2010 21.00 21.00 21.00 0 -0.40(-1.87%)
Sep 15, 2010 21.40 21.40 21.40 0 +1.65(+8.35%)
Sep 10, 2010 19.75 19.75 19.75 0 +0.00(+0.00%)
Sep 08, 2010 19.75 19.75 19.75 0 +2.20(+12.54%)
Aug 31, 2010 17.55 17.55 17.55 0 +0.15(+0.86%)
Aug 23, 2010 17.40 17.40 17.40 0 -0.35(-1.97%)
Aug 06, 2010 17.75 17.75 17.75 0 -0.30(-1.66%)
Aug 03, 2010 18.05 18.05 18.05 0 +0.05(+0.28%)
Jul 28, 2010 18.00 18.00 18.00 0 +0.75(+4.35%)
Jul 26, 2010 17.25 17.25 17.25 0 +0.40(+2.37%)
Jul 21, 2010 16.85 16.85 16.85 0 +1.70(+11.22%)
Jul 19, 2010 15.15 15.15 15.15 0 +0.05(+0.33%)
Jul 16, 2010 15.10 15.10 15.10 15.10 754 -0.50(-3.21%)
Jul 14, 2010 15.60 15.60 15.60 15.60 0 -0.15(-0.95%)
Jul 13, 2010 16.25 16.25 15.75 15.75 2,200 +0.40(+2.61%)
Jul 06, 2010 15.35 15.35 15.35 0 +0.05(+0.33%)
Jun 29, 2010 15.30 15.30 15.30 0 -0.75(-4.67%)
Jun 24, 2010 16.05 16.05 16.05 0 -0.45(-2.73%)
Jun 23, 2010 16.50 16.50 16.50 16.50 550 -0.10(-0.60%)
Jun 22, 2010 16.60 16.60 16.60 16.60 275 +0.85(+5.40%)
Jun 09, 2010 15.75 15.75 15.75 0 +0.45(+2.94%)
Jun 07, 2010 15.30 15.30 15.30 15.30 0 -0.70(-4.37%)
Jun 02, 2010 16.00 16.00 16.00 0 -0.45(-2.74%)
Jun 01, 2010 16.45 16.45 16.45 16.45 300 -0.03(-0.18%)
May 28, 2010 16.25 16.48 16.25 16.48 300 +0.23(+1.42%)
May 27, 2010 16.00 16.25 15.85 16.25 1,537 +1.50(+10.17%)
May 25, 2010 14.75 14.75 14.75 0 +0.00(+0.00%)
May 24, 2010 14.75 14.75 14.75 14.75 1,000 +0.75(+5.36%)
May 21, 2010 14.45 14.45 14.00 14.00 700 +0.00(+0.00%)
May 20, 2010 14.00 14.00 14.00 14.00 500 -17.50(-55.56%)
Apr 28, 2010 31.50 31.50 31.50 0 -0.50(-1.56%)
Apr 27, 2010 32.00 32.00 32.00 32.00 1,000 -0.10(-0.31%)
Mar 17, 2010 32.10 32.10 32.10 32.10 0 +0.95(+3.05%)
Feb 17, 2010 31.15 31.15 31.15 0 +0.40(+1.30%)
Jan 13, 2010 30.75 30.75 30.75 0 -1.25(-3.91%)
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.