Financial News
Zte Corp (OP: ZTCOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.16(+5.10%) |
| May 23, 2013 | 3.140 | 3.150 | 3.140 | 3.140 | 1,900 | -0.16(-4.85%) |
| May 22, 2013 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | -0.10(-2.94%) |
| May 21, 2013 | 3.430 | 3.440 | 3.400 | 3.400 | 16,600 | +0.03(+0.89%) |
| May 15, 2013 | 3.370 | 3.370 | 3.370 | 0 | -0.12(-3.44%) | |
| May 13, 2013 | 3.490 | 3.490 | 3.490 | 3.490 | 2,000 | +0.04(+1.16%) |
| May 07, 2013 | 3.450 | 3.450 | 3.450 | 0 | +0.20(+6.15%) | |
| Apr 26, 2013 | 3.250 | 3.250 | 3.250 | 0 | +0.22(+7.26%) | |
| Apr 23, 2013 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.09(+3.06%) |
| Apr 19, 2013 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.06(+2.08%) |
| Apr 16, 2013 | 2.880 | 2.880 | 2.880 | 0 | +0.03(+1.05%) | |
| Apr 15, 2013 | 2.850 | 2.850 | 2.850 | 2.850 | 250 | -0.17(-5.63%) |
| Apr 11, 2013 | 3.020 | 3.020 | 3.020 | 0 | -0.07(-2.27%) | |
| Apr 10, 2013 | 3.090 | 3.090 | 3.090 | 3.090 | 1,740 | -0.15(-4.63%) |
| Apr 09, 2013 | 3.240 | 3.240 | 3.240 | 3.240 | 2,425 | +0.04(+1.25%) |
| Apr 08, 2013 | 3.170 | 3.200 | 3.170 | 3.200 | 2,600 | +0.06(+1.91%) |
| Apr 05, 2013 | 3.140 | 3.140 | 3.140 | 3.140 | 5,000 | -0.22(-6.55%) |
| Apr 02, 2013 | 3.360 | 3.360 | 3.360 | 0 | -0.09(-2.61%) | |
| Apr 01, 2013 | 3.450 | 3.450 | 3.450 | 3.450 | 1,800 | -0.15(-4.17%) |
| Mar 27, 2013 | 3.600 | 3.600 | 3.600 | 0 | -0.07(-1.91%) | |
| Mar 26, 2013 | 3.670 | 3.670 | 3.670 | 3.670 | 2,200 | +0.15(+4.26%) |
| Mar 22, 2013 | 3.520 | 3.520 | 3.520 | 0 | -0.21(-5.63%) | |
| Mar 21, 2013 | 3.730 | 3.730 | 3.730 | 3.730 | 300 | +0.00(+0.00%) |
| Mar 18, 2013 | 3.730 | 3.730 | 3.730 | 0 | -0.02(-0.53%) | |
| Mar 14, 2013 | 3.750 | 3.750 | 3.750 | 0 | +0.30(+8.70%) | |
| Mar 13, 2013 | 3.560 | 3.560 | 3.450 | 3.450 | 3,278 | -0.01(-0.29%) |
| Mar 08, 2013 | 3.460 | 3.460 | 3.460 | 0 | -0.18(-4.95%) | |
| Mar 07, 2013 | 3.640 | 3.640 | 3.640 | 3.640 | 350 | -0.10(-2.67%) |
| Mar 06, 2013 | 3.550 | 3.740 | 3.550 | 3.740 | 3,326 | +0.32(+9.36%) |
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.
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.
