Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	39.59	40.05	39.57	39.59	15,657	-1.18(-2.90%)
May 27, 2010	39.39	40.90	39.39	40.77	30,277	+2.54(+6.65%)
May 26, 2010	38.30	39.43	38.18	38.23	23,298	-0.30(-0.78%)
May 25, 2010	37.51	38.66	37.14	38.53	37,235	-4.70(-10.87%)
May 24, 2010	42.91	44.04	42.91	43.23	18,194	+5.61(+14.93%)
May 21, 2010	36.53	37.90	36.02	37.61	50,284	+1.28(+3.51%)
May 20, 2010	36.65	37.14	36.34	36.34	18,043	-2.97(-7.55%)
May 19, 2010	39.65	40.05	39.02	39.30	22,006	-1.21(-2.99%)
May 18, 2010	41.96	41.96	40.51	40.51	16,014	-2.15(-5.03%)
May 17, 2010	42.96	43.00	41.96	42.66	13,078	-0.59(-1.36%)
May 14, 2010	43.24	44.11	42.94	43.24	17,774	-1.09(-2.45%)
May 13, 2010	44.37	44.87	44.09	44.33	20,469	+2.06(+4.87%)
May 12, 2010	41.87	42.30	41.73	42.27	21,543	-0.61(-1.43%)
May 11, 2010	43.30	43.51	42.89	42.89	46,679	-3.19(-6.93%)
May 10, 2010	46.02	46.08	45.49	46.08	29,334	+1.04(+2.31%)
May 07, 2010	46.85	46.85	44.16	45.04	30,159	-2.33(-4.91%)
May 06, 2010	49.51	49.79	47.28	47.37	32,071	-4.34(-8.39%)
May 05, 2010	51.89	52.37	51.32	51.70	13,945	+1.07(+2.11%)
May 04, 2010	52.56	52.56	50.59	50.64	18,711	-2.39(-4.51%)
May 03, 2010	52.29	53.03	51.99	53.03	9,742	+0.68(+1.30%)
Apr 30, 2010	52.84	53.21	52.35	52.35	6,504	+1.22(+2.38%)
Apr 29, 2010	50.67	51.13	50.32	51.13	7,119	+0.35(+0.69%)
Apr 28, 2010	51.26	51.26	50.44	50.78	6,638	-0.08(-0.15%)
Apr 27, 2010	52.25	52.51	50.85	50.85	13,635	-2.47(-4.63%)
Apr 26, 2010	53.28	53.77	53.28	53.32	12,436	+0.57(+1.08%)
Apr 23, 2010	52.62	52.75	52.29	52.75	9,234	-1.22(-2.26%)
Apr 22, 2010	52.98	53.97	52.79	53.97	16,426	+2.36(+4.58%)
Apr 21, 2010	51.65	52.04	51.04	51.61	15,617	+4.52(+9.59%)
Apr 20, 2010	46.31	47.11	46.31	47.09	14,431	+1.30(+2.85%)
Apr 19, 2010	45.37	45.94	44.45	45.79	23,211	+0.60(+1.34%)
Apr 16, 2010	46.74	46.77	45.10	45.18	16,700	-2.33(-4.91%)
Apr 15, 2010	47.10	47.71	46.96	47.52	26,195	+0.08(+0.16%)
Apr 14, 2010	47.00	47.44	46.45	47.44	21,261	-1.34(-2.75%)
Apr 13, 2010	48.76	48.88	47.34	48.78	21,089	-1.63(-3.23%)
Apr 12, 2010	49.94	50.72	49.94	50.41	8,519	+0.46(+0.93%)
Apr 09, 2010	50.28	50.28	49.42	49.95	14,665	-0.90(-1.77%)
Apr 08, 2010	49.82	50.84	49.72	50.84	10,568	+0.91(+1.82%)
Apr 07, 2010	50.52	50.71	49.94	49.94	7,246	-0.22(-0.43%)
Apr 06, 2010	49.79	50.15	49.62	50.15	7,935	+0.25(+0.49%)
Apr 05, 2010	49.21	49.91	49.21	49.91	10,383	+0.30(+0.61%)
Apr 01, 2010	49.06	49.61	49.61	49.61	25,813	+1.12(+2.30%)
Mar 31, 2010	48.50	49.08	48.42	48.49	16,374	-1.37(-2.75%)
Mar 30, 2010	48.54	49.86	48.35	49.86	87,606	+1.82(+3.80%)
Mar 29, 2010	47.59	48.04	47.46	48.04	33,086	+0.43(+0.91%)
Mar 26, 2010	47.38	47.64	46.72	47.60	27,710	+2.13(+4.68%)
Mar 25, 2010	45.75	46.10	45.47	45.48	6,857	+1.99(+4.59%)
Mar 24, 2010	43.67	43.90	43.48	43.48	12,810	-2.72(-5.89%)
Mar 23, 2010	45.66	46.20	45.47	46.20	23,058	-1.19(-2.51%)
Mar 22, 2010	46.37	47.53	46.30	47.39	28,084	+3.25(+7.37%)
Mar 19, 2010	45.55	46.18	44.14	44.14	38,868	+0.24(+0.54%)
Mar 18, 2010	43.81	44.12	43.61	43.91	8,881	+2.32(+5.57%)
Mar 17, 2010	41.45	41.94	41.12	41.59	7,348	+1.73(+4.34%)
Mar 16, 2010	39.80	39.99	39.78	39.86	6,764	+0.72(+1.84%)
Mar 15, 2010	39.18	39.36	39.03	39.14	8,074	-1.64(-4.03%)
Mar 12, 2010	40.88	40.98	40.69	40.79	4,705	+0.15(+0.37%)
Mar 11, 2010	40.51	40.74	40.14	40.64	5,183	+0.20(+0.49%)
Mar 10, 2010	40.15	40.76	40.15	40.44	15,792	+1.84(+4.78%)
Mar 09, 2010	38.79	38.79	38.18	38.59	4,562	-0.51(-1.31%)
Mar 08, 2010	38.58	39.21	38.58	39.10	6,599	+0.80(+2.10%)
Mar 05, 2010	38.09	38.30	37.64	38.30	6,838	+1.98(+5.44%)
Mar 04, 2010	36.41	36.64	36.30	36.33	6,707	-1.15(-3.08%)
Mar 03, 2010	37.80	37.95	37.29	37.48	8,916	-0.34(-0.90%)
Mar 02, 2010	38.77	38.77	37.81	37.82	11,086	-0.84(-2.18%)
Mar 01, 2010	38.78	38.96	38.30	38.66	15,487	-0.95(-2.41%)
Feb 26, 2010	38.84	39.69	38.84	39.62	12,640	+1.72(+4.54%)
Feb 25, 2010	37.58	37.98	37.44	37.89	5,601	+0.68(+1.83%)
Feb 24, 2010	37.00	37.49	36.94	37.21	20,629	+1.60(+4.49%)
Feb 23, 2010	35.92	36.13	35.62	35.62	10,579	+0.47(+1.34%)
Feb 22, 2010	35.01	35.30	34.97	35.14	6,053	+0.37(+1.06%)
Feb 19, 2010	34.48	34.80	34.46	34.78	8,713	-0.09(-0.24%)
Feb 18, 2010	34.96	34.97	34.65	34.86	6,237	+0.30(+0.88%)
Feb 17, 2010	34.70	34.70	34.32	34.56	12,263	+0.36(+1.05%)
Feb 16, 2010	33.43	34.20	33.43	34.20	8,445	+0.96(+2.90%)
Feb 12, 2010	33.17	33.23	33.23	33.23	6,559	-0.29(-0.87%)
Feb 11, 2010	33.16	33.82	33.16	33.53	13,784	+1.47(+4.60%)
Feb 10, 2010	32.06	32.53	32.04	32.05	3,306	-0.09(-0.26%)
Feb 09, 2010	31.60	32.14	31.60	32.14	4,622	+0.68(+2.16%)
Feb 08, 2010	31.53	31.73	31.16	31.46	9,192	-0.31(-0.98%)
Feb 05, 2010	31.81	31.85	31.21	31.77	10,151	+0.34(+1.08%)
Feb 04, 2010	32.58	32.77	31.43	31.43	12,834	-1.73(-5.22%)
Feb 03, 2010	33.05	33.23	33.01	33.16	4,936	-0.43(-1.29%)
Feb 02, 2010	33.24	33.59	33.12	33.59	8,055	-0.09(-0.28%)
Feb 01, 2010	32.99	33.69	32.99	33.69	9,419	+2.80(+9.06%)
Jan 29, 2010	31.94	32.07	30.89	30.89	18,807	-0.86(-2.71%)
Jan 28, 2010	32.74	32.74	31.73	31.75	11,847	+0.12(+0.39%)
Jan 27, 2010	32.09	32.09	31.42	31.63	8,263	-0.57(-1.76%)
Jan 26, 2010	32.52	32.67	32.16	32.19	10,555	-2.07(-6.04%)
Jan 25, 2010	34.45	34.45	34.11	34.26	3,114	-0.05(-0.14%)
Jan 22, 2010	35.00	35.21	34.03	34.31	35,757	-0.53(-1.52%)
Jan 21, 2010	35.55	35.92	34.74	34.84	47,011	+0.43(+1.26%)
Jan 20, 2010	35.07	35.07	34.16	34.41	35,574	-1.54(-4.29%)
Jan 19, 2010	35.11	35.95	35.11	35.95	20,224	+1.56(+4.54%)
Jan 15, 2010	34.85	34.39	34.39	34.39	33,430	-0.50(-1.44%)
Jan 14, 2010	34.79	35.07	34.58	34.89	22,984	+2.64(+8.18%)
Jan 13, 2010	32.33	32.37	32.19	32.25	8,415	-0.59(-1.78%)
Jan 12, 2010	33.08	33.35	32.64	32.84	6,583	-0.43(-1.31%)
Jan 11, 2010	33.85	33.87	33.23	33.27	5,805	-0.58(-1.70%)
Jan 08, 2010	33.84	33.92	33.63	33.85	13,368	-0.05(-0.14%)
Jan 07, 2010	33.74	34.03	33.74	33.90	7,065	+0.72(+2.17%)
Jan 06, 2010	33.10	33.85	33.10	33.18	31,090	-0.02(-0.06%)
Jan 05, 2010	33.41	33.44	32.95	33.20	28,295	-0.28(-0.85%)
Jan 04, 2010	33.43	34.11	33.43	33.48	13,043	+0.28(+0.85%)
Dec 31, 2009	33.84	33.20	33.20	33.20	35,123	-0.49(-1.46%)
Dec 30, 2009	33.14	33.69	32.96	33.69	35,834	+0.97(+2.98%)
Dec 29, 2009	33.39	34.07	32.71	32.71	25,135	-1.18(-3.49%)
Dec 28, 2009	34.26	34.30	33.69	33.90	30,612	+0.50(+1.50%)
Dec 24, 2009	32.78	33.79	32.61	33.40	25,837	+1.64(+5.15%)
Dec 23, 2009	31.24	31.97	31.24	31.76	10,322	+0.39(+1.24%)
Dec 22, 2009	31.33	31.64	31.33	31.37	8,183	+0.69(+2.25%)
Dec 21, 2009	30.26	31.06	30.26	30.68	7,210	+0.07(+0.22%)
Dec 18, 2009	31.38	31.55	30.62	30.62	10,739	-1.64(-5.10%)
Dec 17, 2009	32.13	33.40	32.13	32.26	9,875	-2.01(-5.87%)
Dec 16, 2009	34.42	34.72	34.04	34.27	5,016	+0.18(+0.53%)
Dec 15, 2009	34.50	34.68	34.06	34.09	3,830	-0.89(-2.54%)
Dec 14, 2009	35.52	35.52	34.82	34.98	4,406	-0.12(-0.35%)
Dec 11, 2009	34.88	35.13	34.56	35.11	9,778	+0.45(+1.31%)
Dec 10, 2009	35.11	35.22	34.44	34.65	15,340	-0.88(-2.47%)
Dec 09, 2009	35.69	35.69	35.23	35.53	4,178	-0.77(-2.11%)
Dec 08, 2009	36.74	36.74	36.14	36.30	6,233	-0.75(-2.02%)
Dec 07, 2009	37.52	37.52	37.04	37.04	9,045	-0.58(-1.53%)
Dec 04, 2009	37.24	37.62	37.21	37.62	3,244	+0.91(+2.47%)
Dec 03, 2009	36.80	37.25	36.58	36.71	4,201	+0.45(+1.25%)
Dec 02, 2009	36.51	36.59	35.72	36.26	36,427	-2.02(-5.28%)
Dec 01, 2009	37.29	38.33	37.18	38.28	16,548	+2.58(+7.23%)
Nov 30, 2009	34.95	35.71	34.93	35.70	13,329	+1.09(+3.14%)
Nov 27, 2009	33.71	34.95	33.63	34.61	2,761	-0.62(-1.77%)
Nov 25, 2009	34.87	35.48	34.76	35.24	3,025	+0.36(+1.03%)
Nov 24, 2009	35.20	35.20	34.69	34.88	4,231	-0.31(-0.89%)
Nov 23, 2009	35.65	35.65	34.97	35.19	4,654	+1.39(+4.11%)
Nov 20, 2009	34.47	34.47	33.58	33.80	10,415	-2.08(-5.80%)
Nov 19, 2009	36.44	36.44	35.63	35.88	4,777	-0.55(-1.50%)
Nov 18, 2009	36.54	36.89	35.94	36.43	10,665	+0.33(+0.91%)
Nov 17, 2009	36.75	36.75	35.84	36.10	23,471	-2.33(-6.05%)
Nov 16, 2009	36.89	38.44	36.89	38.42	40,310	+4.94(+14.77%)
Nov 13, 2009	33.58	33.88	33.15	33.48	34,992	+3.13(+10.31%)
Nov 12, 2009	29.78	30.70	29.78	30.35	12,815	+2.49(+8.92%)
Nov 11, 2009	27.71	28.36	27.71	27.87	5,307	+0.51(+1.87%)
Nov 10, 2009	27.03	27.38	26.78	27.36	9,997	-0.13(-0.48%)
Nov 09, 2009	27.30	27.70	27.11	27.49	5,833	+0.64(+2.39%)
Nov 06, 2009	27.03	27.22	26.74	26.84	7,745	-1.70(-5.96%)
Nov 05, 2009	27.66	28.55	27.63	28.55	11,678	+2.54(+9.78%)
Nov 04, 2009	25.79	26.28	25.77	26.00	8,574	+0.16(+0.62%)
Nov 03, 2009	25.50	25.85	25.44	25.84	2,852	+0.23(+0.89%)
Nov 02, 2009	25.47	25.73	25.33	25.61	4,532	+0.16(+0.62%)
Oct 30, 2009	26.47	26.68	25.29	25.46	9,083	-1.89(-6.91%)
Oct 29, 2009	26.66	27.40	26.53	27.35	8,939	+0.78(+2.92%)
Oct 28, 2009	27.18	27.53	26.57	26.57	4,961	-0.98(-3.57%)
Oct 27, 2009	27.19	27.77	27.19	27.55	9,309	+0.44(+1.64%)
Oct 26, 2009	27.19	27.88	27.06	27.11	8,886	+0.08(+0.28%)
Oct 23, 2009	27.60	27.83	27.03	27.03	2,895	-0.67(-2.42%)
Oct 22, 2009	27.51	28.08	27.13	27.70	12,418	-0.16(-0.58%)
Oct 21, 2009	27.98	28.45	27.64	27.87	11,710	-0.30(-1.07%)
Oct 20, 2009	28.20	28.42	28.17	28.17	4,450	-0.77(-2.65%)
Oct 19, 2009	28.23	28.98	28.23	28.93	7,371	+0.77(+2.72%)
Oct 16, 2009	29.21	29.68	28.12	28.17	21,126	-2.55(-8.31%)
Oct 15, 2009	29.88	30.81	29.88	30.72	3,592	+0.22(+0.71%)
Oct 14, 2009	30.32	30.58	29.86	30.50	9,230	+0.57(+1.89%)
Oct 13, 2009	30.32	30.32	29.90	29.94	2,370	-0.43(-1.40%)
Oct 12, 2009	30.72	30.78	30.32	30.36	2,247	-0.83(-2.66%)
Oct 09, 2009	31.19	31.19	30.97	31.19	3,808	+0.66(+2.17%)
Oct 08, 2009	30.67	30.78	30.45	30.53	2,459	-0.14(-0.46%)
Oct 07, 2009	30.00	30.83	30.00	30.67	925	-0.35(-1.13%)
Oct 06, 2009	30.80	32.04	30.80	31.02	7,987	-0.24(-0.76%)
Oct 05, 2009	30.45	31.26	30.44	31.26	6,577	+1.06(+3.51%)
Oct 02, 2009	31.11	31.11	29.88	30.20	11,743	-1.68(-5.28%)
Oct 01, 2009	32.76	32.77	31.88	31.88	5,504	-0.77(-2.35%)
Sep 30, 2009	32.84	32.93	32.19	32.65	10,670	-0.53(-1.60%)
Sep 29, 2009	32.66	33.18	32.39	33.18	83,741	+0.63(+1.95%)
Sep 28, 2009	32.00	32.54	32.00	32.54	25,003	+0.12(+0.38%)
Sep 25, 2009	32.35	32.99	32.35	32.42	5,691	+0.47(+1.48%)
Sep 24, 2009	32.14	32.16	31.91	31.95	7,702	-0.16(-0.50%)
Sep 23, 2009	32.16	32.77	31.92	32.11	8,719	-0.57(-1.74%)
Sep 22, 2009	32.96	32.96	32.31	32.68	3,681	-0.39(-1.17%)
Sep 21, 2009	31.89	33.19	31.89	33.06	22,540	-0.49(-1.46%)
Sep 18, 2009	31.95	33.56	31.92	33.56	54,173	+2.57(+8.30%)
Sep 17, 2009	30.75	31.10	30.72	30.98	5,103	+0.65(+2.15%)
Sep 16, 2009	29.94	30.66	29.70	30.33	5,506	-0.16(-0.53%)
Sep 15, 2009	30.76	30.76	30.24	30.49	13,291	-0.46(-1.50%)
Sep 14, 2009	30.09	31.12	30.09	30.96	6,945	+0.91(+3.02%)
Sep 11, 2009	29.77	30.11	29.45	30.05	8,839	+0.16(+0.54%)
Sep 10, 2009	29.44	29.91	29.44	29.89	4,559	+0.76(+2.60%)
Sep 09, 2009	29.26	29.28	29.01	29.13	1,904	-0.09(-0.32%)
Sep 08, 2009	29.02	29.44	28.96	29.23	3,500	+0.58(+2.01%)
Sep 04, 2009	28.40	28.88	28.40	28.65	2,221	+0.51(+1.81%)
Sep 03, 2009	27.79	28.36	27.79	28.14	1,586	+0.44(+1.60%)
Sep 02, 2009	28.03	28.03	27.59	27.70	16,349	-0.78(-2.72%)
Sep 01, 2009	29.07	29.16	28.43	28.47	9,052	-0.55(-1.89%)
Aug 31, 2009	29.51	29.67	28.67	29.02	14,218	-0.93(-3.09%)
Aug 28, 2009	30.27	30.28	29.93	29.95	2,421	+0.00(+0.00%)
Aug 27, 2009	29.58	29.95	29.57	29.95	19,229	-0.17(-0.56%)
Aug 26, 2009	29.87	30.16	29.83	30.12	8,916	+0.95(+3.26%)
Aug 25, 2009	29.26	29.30	28.91	29.16	2,301	+0.00(+0.01%)
Aug 24, 2009	28.87	29.45	28.87	29.16	5,399	+0.19(+0.65%)
Aug 21, 2009	28.80	29.21	28.80	28.97	10,314	+0.26(+0.92%)
Aug 20, 2009	28.46	28.71	28.46	28.71	3,676	+0.13(+0.45%)
Aug 19, 2009	28.55	28.78	28.09	28.58	3,887	-0.61(-2.09%)
Aug 18, 2009	28.81	29.52	28.60	29.19	16,550	+0.91(+3.21%)
Aug 17, 2009	28.66	28.66	28.28	28.28	5,432	-0.49(-1.71%)
Aug 14, 2009	29.38	29.38	28.49	28.77	9,055	-0.81(-2.75%)
Aug 13, 2009	29.16	29.72	29.14	29.59	8,883	+0.47(+1.63%)
Aug 12, 2009	28.26	29.11	28.26	29.11	3,461	-0.24(-0.81%)
Aug 11, 2009	29.16	29.39	29.07	29.35	4,821	+0.17(+0.58%)
Aug 10, 2009	30.75	30.75	25.98	29.18	15,256	-0.38(-1.28%)
Aug 07, 2009	29.57	29.57	29.21	29.56	7,680	+0.07(+0.24%)
Aug 06, 2009	29.63	29.88	29.17	29.49	20,544	+0.08(+0.27%)
Aug 05, 2009	30.63	30.63	29.03	29.41	15,437	-1.79(-5.73%)
Aug 04, 2009	31.33	31.50	31.09	31.19	6,141	-1.25(-3.85%)
Aug 03, 2009	31.71	32.44	31.71	32.44	10,806	+2.02(+6.65%)
Jul 31, 2009	29.93	30.42	29.78	30.42	4,997	+0.74(+2.48%)
Jul 30, 2009	29.74	29.98	29.43	29.68	16,052	+0.20(+0.67%)
Jul 29, 2009	29.91	29.91	29.48	29.48	16,449	+0.21(+0.71%)
Jul 28, 2009	28.98	29.36	28.71	29.27	19,207	+2.52(+9.43%)
Jul 27, 2009	26.53	26.79	26.51	26.75	13,283	+1.84(+7.40%)
Jul 24, 2009	24.91	25.15	24.69	24.91	306	-0.71(-2.77%)
Jul 23, 2009	24.64	25.98	24.64	25.62	5,744	+1.10(+4.49%)
Jul 22, 2009	24.60	24.84	24.36	24.51	15,742	-0.89(-3.52%)
Jul 21, 2009	25.29	25.74	25.05	25.41	10,645	-0.56(-2.15%)
Jul 20, 2009	27.22	27.22	25.77	25.97	12,121	-1.04(-3.85%)
Jul 17, 2009	26.47	27.88	26.22	27.01	16,546	+1.04(+4.00%)
Jul 16, 2009	25.06	25.97	25.06	25.97	15,397	+1.20(+4.85%)
Jul 15, 2009	24.18	24.84	24.17	24.77	34,844	+2.97(+13.62%)
Jul 14, 2009	22.21	22.21	21.76	21.80	15,751	+0.29(+1.36%)
Jul 13, 2009	21.27	21.93	21.20	21.50	64,910	+0.24(+1.11%)
Jul 10, 2009	945.23	945.23	21.27	21.27	158	+0.00(+0.00%)
Jun 05, 2009	21.65	21.27	21.27	21.27	12,483	-0.61(-2.81%)
Jun 04, 2009	21.62	21.97	21.56	21.88	6,421	+0.77(+3.63%)
Jun 03, 2009	21.06	21.23	20.90	21.12	11,425	+0.10(+0.49%)
Jun 02, 2009	20.81	21.40	20.80	21.01	10,071	-1.29(-5.77%)

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.

Financial News

China Eastern Airlines Corp Ltd ADR (NY: CEA )

Historical Prices

Popular Pages