Financial News

Noah Holdings Ltd ADR (NY: NOAH )

14.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.897 4.897 4.702 4.790 56,903 -0.07(-1.40%)
Jun 28, 2012 4.575 4.867 4.546 4.858 53,431 +0.25(+5.50%)
Jun 27, 2012 4.809 4.819 4.575 4.605 140,228 -0.17(-3.47%)
Jun 26, 2012 4.673 4.867 4.663 4.770 42,895 +0.07(+1.45%)
Jun 25, 2012 4.867 4.965 4.653 4.702 266,057 -0.16(-3.21%)
Jun 22, 2012 4.906 4.906 4.799 4.858 35,974 +0.02(+0.40%)
Jun 21, 2012 4.926 4.965 4.819 4.838 36,974 -0.13(-2.55%)
Jun 20, 2012 4.809 4.965 4.809 4.965 53,131 +0.10(+2.00%)
Jun 19, 2012 4.867 4.936 4.790 4.867 83,120 -0.01(-0.20%)
Jun 18, 2012 4.916 4.984 4.809 4.877 113,135 +0.00(+0.00%)
Jun 15, 2012 5.013 5.023 4.828 4.877 160,214 -0.13(-2.53%)
Jun 14, 2012 4.945 5.013 4.790 5.004 130,521 +0.07(+1.38%)
Jun 13, 2012 4.906 5.013 4.838 4.936 200,729 -0.09(-1.74%)
Jun 12, 2012 4.906 5.062 4.858 5.023 238,581 +0.14(+2.79%)
Jun 11, 2012 5.121 5.121 4.682 4.887 84,156 -0.17(-3.28%)
Jun 08, 2012 4.984 5.052 4.965 5.052 8,976 +0.06(+1.17%)
Jun 07, 2012 4.955 5.305 4.877 4.994 196,976 -0.04(-0.77%)
Jun 06, 2012 4.955 5.111 4.819 5.033 75,027 +0.16(+3.19%)
Jun 05, 2012 4.887 4.945 4.741 4.877 77,029 -0.09(-1.76%)
Jun 04, 2012 4.731 4.965 4.556 4.965 183,980 +0.18(+3.87%)
Jun 01, 2012 4.770 4.858 4.673 4.780 117,888 -0.10(-2.00%)
May 31, 2012 5.062 5.062 4.751 4.877 97,180 +0.01(+0.20%)
May 30, 2012 5.111 5.121 4.751 4.867 87,583 -0.18(-3.47%)
May 29, 2012 5.140 5.169 4.877 5.043 44,052 +0.01(+0.19%)
May 25, 2012 5.344 5.403 4.965 5.033 71,266 -0.27(-5.14%)
May 24, 2012 5.276 5.383 5.072 5.305 142,702 +0.03(+0.55%)
May 23, 2012 4.838 5.393 4.721 5.276 468,359 +0.47(+9.72%)
May 22, 2012 5.354 5.354 4.663 4.809 189,847 +0.18(+4.00%)
May 21, 2012 4.790 4.790 4.507 4.624 158,965 -0.20(-4.23%)
May 18, 2012 5.004 5.062 4.828 4.828 84,653 -0.23(-4.62%)
May 17, 2012 5.432 5.432 4.994 5.062 69,617 -0.29(-5.45%)
May 16, 2012 5.364 5.559 5.305 5.354 94,074 -0.09(-1.61%)
May 15, 2012 5.656 5.773 5.169 5.442 166,849 -0.28(-4.93%)
May 14, 2012 6.094 6.182 5.675 5.724 97,033 -0.30(-5.01%)
May 11, 2012 6.250 6.425 6.026 6.026 28,141 -0.35(-5.50%)
May 10, 2012 6.250 6.513 6.250 6.376 137,262 -0.27(-4.10%)
May 09, 2012 6.620 6.649 6.391 6.649 28,644 +0.09(+1.34%)
May 08, 2012 6.435 6.678 6.328 6.561 49,476 +0.01(+0.15%)
May 07, 2012 6.610 6.639 6.406 6.552 16,549 +0.00(+0.00%)
May 04, 2012 6.435 6.717 6.289 6.552 29,310 +0.09(+1.36%)
May 03, 2012 6.775 6.892 6.406 6.464 55,034 -0.24(-3.63%)
May 02, 2012 6.921 6.960 6.620 6.707 72,385 -0.31(-4.44%)
May 01, 2012 6.902 7.029 6.863 7.019 30,234 +0.08(+1.12%)
Apr 30, 2012 6.814 6.941 6.814 6.941 13,646 +0.11(+1.57%)
Apr 27, 2012 6.824 6.921 6.824 6.834 18,850 -0.01(-0.14%)
Apr 26, 2012 7.048 7.165 6.824 6.844 12,252 -0.15(-2.09%)
Apr 25, 2012 6.727 7.060 6.727 6.990 100,228 +0.18(+2.72%)
Apr 24, 2012 6.960 6.960 6.678 6.805 102,795 -0.12(-1.69%)
Apr 23, 2012 6.990 7.082 6.912 6.921 43,962 -0.06(-0.84%)
Apr 20, 2012 7.029 7.067 6.912 6.980 71,846 -0.09(-1.24%)
Apr 19, 2012 7.175 7.321 7.038 7.067 21,681 -0.17(-2.29%)
Apr 18, 2012 7.272 7.330 7.145 7.233 49,749 -0.14(-1.85%)
Apr 17, 2012 7.301 7.476 7.145 7.369 105,483 +0.01(+0.13%)
Apr 16, 2012 7.574 7.574 7.301 7.360 102,439 -0.21(-2.83%)
Apr 13, 2012 7.739 7.739 7.574 7.574 32,614 -0.13(-1.64%)
Apr 12, 2012 7.787 7.983 7.622 7.700 68,021 -0.04(-0.50%)
Apr 11, 2012 7.807 8.119 7.622 7.739 63,282 -0.11(-1.36%)
Apr 10, 2012 7.632 8.031 7.632 7.846 24,568 +0.14(+1.77%)
Apr 09, 2012 7.768 7.819 7.613 7.710 27,384 -0.03(-0.38%)
Apr 05, 2012 7.924 7.924 7.603 7.739 50,755 -0.10(-1.24%)
Apr 04, 2012 7.895 8.051 7.788 7.837 37,449 -0.18(-2.31%)
Apr 03, 2012 8.508 8.508 7.944 8.021 65,130 -0.45(-5.29%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback