Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yasheng Group (OP: HERB )

0.1170 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 4, 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, 2005 2.600 2.700 2.500 2.550 21,280 -0.05(-1.92%)
Nov 29, 2005 2.700 3.000 2.600 2.600 41,150 -0.10(-3.70%)
Nov 28, 2005 3.000 3.000 2.600 2.700 82,243 -0.10(-3.57%)
Nov 25, 2005 2.850 2.900 2.700 2.800 15,600 +0.00(+0.00%)
Nov 23, 2005 3.100 3.150 2.800 2.800 101,485 -0.40(-12.50%)
Nov 22, 2005 3.000 3.200 2.850 3.200 10,800 +0.05(+1.59%)
Nov 21, 2005 3.200 3.300 2.900 3.150 37,675 -0.05(-1.56%)
Nov 18, 2005 3.530 3.530 3.200 3.200 47,628 -0.29(-8.31%)
Nov 17, 2005 3.390 3.500 3.390 3.490 39,375 +0.14(+4.18%)
Nov 16, 2005 3.350 3.380 3.300 3.350 26,250 +0.05(+1.52%)
Nov 15, 2005 3.300 3.300 3.200 3.300 54,250 +0.10(+3.12%)
Nov 14, 2005 3.200 3.300 3.150 3.200 53,444 +0.10(+3.23%)
Nov 11, 2005 2.650 3.200 2.600 3.100 121,634 +0.36(+13.14%)
Nov 10, 2005 2.600 2.750 2.600 2.740 29,825 +0.09(+3.40%)
Nov 09, 2005 2.500 2.680 2.500 2.650 33,300 +0.10(+3.92%)
Nov 08, 2005 2.700 2.700 2.430 2.550 10,270 -0.10(-3.77%)
Nov 07, 2005 2.700 2.700 2.550 2.650 47,044 +0.01(+0.38%)
Nov 04, 2005 2.650 2.650 2.500 2.640 6,950 +0.04(+1.54%)
Nov 03, 2005 2.310 2.600 2.310 2.600 16,462 +0.01(+0.39%)
Nov 02, 2005 2.410 2.650 2.320 2.590 27,900 -0.06(-2.26%)
Nov 01, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 31, 2005 2.650 2.650 2.300 2.650 49,750 +0.30(+12.77%)
Oct 28, 2005 2.350 2.700 2.350 2.350 22,350 -0.35(-12.96%)
Oct 27, 2005 2.600 2.700 2.600 2.700 5,670 -0.05(-1.82%)
Oct 26, 2005 2.400 2.750 2.400 2.750 8,700 +0.35(+14.58%)
Oct 25, 2005 2.480 2.550 2.350 2.400 27,300 +0.04(+1.69%)
Oct 24, 2005 2.350 2.650 2.350 2.360 29,530 -0.14(-5.60%)
Oct 21, 2005 2.580 2.700 2.350 2.500 56,775 +0.15(+6.38%)
Oct 20, 2005 2.350 2.500 2.350 2.350 10,400 -0.25(-9.62%)
Oct 19, 2005 2.260 2.600 2.260 2.600 3,500 +0.34(+15.04%)
Oct 18, 2005 2.470 2.500 2.260 2.260 9,900 -0.34(-13.08%)
Oct 17, 2005 2.600 2.600 2.450 2.600 5,800 +0.15(+6.12%)
Oct 14, 2005 2.640 2.640 2.400 2.450 23,150 -0.18(-6.84%)
Oct 13, 2005 2.790 2.790 2.550 2.630 23,400 -0.02(-0.75%)
Oct 12, 2005 2.700 2.900 2.650 2.650 9,699 -0.05(-1.85%)
Oct 11, 2005 2.750 2.900 2.650 2.700 24,525 -0.15(-5.26%)
Oct 10, 2005 2.950 2.950 2.850 2.850 400 +0.10(+3.64%)
Oct 07, 2005 2.800 2.800 2.700 2.750 7,822 +0.25(+10.00%)
Oct 06, 2005 2.800 2.800 2.500 2.500 46,832 -0.20(-7.41%)
Oct 05, 2005 2.950 2.950 2.700 2.700 17,071 -0.25(-8.47%)
Oct 04, 2005 2.880 2.990 2.880 2.950 28,389 +0.00(+0.00%)
Oct 03, 2005 3.050 3.050 2.850 2.950 21,400 -0.10(-3.28%)
Sep 30, 2005 3.150 3.150 2.800 3.050 23,432 +0.20(+7.02%)
Sep 29, 2005 2.950 3.150 2.700 2.850 84,655 -0.35(-10.94%)
Sep 28, 2005 3.700 3.700 3.100 3.200 29,187 -0.25(-7.25%)
Sep 27, 2005 3.500 3.700 3.350 3.450 24,050 -0.05(-1.43%)
Sep 26, 2005 3.800 3.800 3.200 3.500 12,124 -0.25(-6.67%)
Sep 23, 2005 3.750 3.750 3.220 3.750 29,776 -0.05(-1.32%)
Sep 22, 2005 3.800 3.940 3.400 3.800 36,631 -0.10(-2.56%)
Sep 21, 2005 4.000 4.100 3.830 3.900 110,589 -0.20(-4.88%)
Sep 20, 2005 4.300 4.300 4.000 4.100 16,395 +0.00(+0.00%)
Sep 19, 2005 4.290 4.300 3.950 4.100 13,166 -0.20(-4.65%)
Sep 16, 2005 4.340 4.390 4.260 4.300 28,400 -0.04(-0.92%)
Sep 15, 2005 4.150 4.340 4.150 4.340 6,900 +0.14(+3.33%)
Sep 14, 2005 4.100 4.210 4.100 4.200 28,382 +0.05(+1.20%)
Sep 13, 2005 4.100 4.230 4.000 4.150 41,490 -0.05(-1.19%)
Sep 12, 2005 4.450 4.450 4.000 4.200 42,750 -0.06(-1.41%)
Sep 09, 2005 4.450 4.450 4.200 4.260 11,950 -0.24(-5.33%)
Sep 08, 2005 4.200 4.550 4.200 4.500 23,225 +0.30(+7.14%)
Sep 07, 2005 4.160 4.380 4.160 4.200 56,745 -0.15(-3.45%)
Sep 06, 2005 4.850 4.850 4.150 4.350 56,589 -0.50(-10.31%)
Sep 02, 2005 4.700 4.930 4.550 4.850 52,110 +0.05(+1.04%)
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.