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

Yasheng Group (OP: HERB )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 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 (%)
Dec 31, 2004 3.150 3.200 2.800 2.910 23,380 -0.19(-6.13%)
Dec 30, 2004 3.120 3.350 3.060 3.100 14,576 -0.05(-1.59%)
Dec 29, 2004 3.150 3.200 3.150 3.150 1,940 +0.00(+0.00%)
Dec 28, 2004 3.300 3.400 3.150 3.150 30,788 -0.10(-3.08%)
Dec 27, 2004 3.300 3.350 3.100 3.250 19,150 +0.15(+4.84%)
Dec 23, 2004 2.900 3.100 2.900 3.100 33,774 +0.15(+5.08%)
Dec 22, 2004 3.050 3.050 2.900 2.950 146,979 -0.05(-1.67%)
Dec 21, 2004 2.650 3.050 2.260 3.000 16,628 -0.10(-3.23%)
Dec 20, 2004 3.100 3.100 3.100 3.100 980 +0.15(+5.08%)
Dec 17, 2004 2.900 2.950 2.400 2.950 25,266 -0.07(-2.32%)
Dec 16, 2004 2.850 3.050 2.850 3.020 1,600 +0.02(+0.67%)
Dec 15, 2004 3.150 3.150 2.800 3.000 5,980 +0.00(+0.00%)
Dec 14, 2004 3.000 3.150 2.850 3.000 4,583 +0.10(+3.45%)
Dec 13, 2004 2.900 3.150 2.900 2.900 2,650 -0.25(-7.94%)
Dec 10, 2004 2.820 3.150 2.200 3.150 53,400 +0.20(+6.78%)
Dec 09, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Dec 08, 2004 2.950 2.950 2.950 2.950 300 -0.20(-6.35%)
Dec 07, 2004 3.150 3.150 3.100 3.150 4,500 +0.00(+0.00%)
Dec 06, 2004 3.150 3.150 3.050 3.150 9,350 +0.10(+3.28%)
Dec 03, 2004 3.050 3.050 2.850 3.050 7,950 +0.10(+3.39%)
Dec 02, 2004 2.850 3.000 2.850 2.950 5,850 -0.05(-1.67%)
Dec 01, 2004 3.050 3.050 2.850 3.000 9,919 +0.00(+0.00%)
Nov 30, 2004 3.000 3.000 3.000 3.000 700 -0.05(-1.64%)
Nov 29, 2004 2.650 3.050 2.650 3.050 3,088 +0.05(+1.67%)
Nov 26, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 24, 2004 3.000 3.000 2.570 3.000 7,700 +0.10(+3.45%)
Nov 23, 2004 3.000 3.000 2.650 2.900 3,600 -0.10(-3.33%)
Nov 22, 2004 2.650 3.000 2.500 3.000 2,950 +0.05(+1.69%)
Nov 19, 2004 2.560 2.950 2.560 2.950 3,998 +0.05(+1.72%)
Nov 18, 2004 2.650 2.900 2.550 2.900 1,150 +0.30(+11.54%)
Nov 17, 2004 2.850 2.850 2.200 2.600 5,617 -0.25(-8.77%)
Nov 16, 2004 2.750 2.850 2.750 2.850 8,700 +0.27(+10.68%)
Nov 15, 2004 2.500 2.650 2.350 2.575 25,394 +0.01(+0.19%)
Nov 12, 2004 2.450 2.570 2.400 2.570 6,477 +0.12(+4.90%)
Nov 11, 2004 2.500 2.550 2.410 2.450 6,810 +0.00(+0.00%)
Nov 10, 2004 2.200 2.450 2.200 2.450 5,924 -0.05(-2.00%)
Nov 09, 2004 2.500 2.600 2.500 2.500 1,425 +0.00(+0.00%)
Nov 08, 2004 2.450 2.800 2.450 2.500 23,500 -0.35(-12.28%)
Nov 05, 2004 2.850 2.850 2.850 2.850 200 -0.04(-1.38%)
Nov 04, 2004 2.890 2.890 2.400 2.890 24,300 +0.00(+0.00%)
Nov 03, 2004 2.900 2.900 2.890 2.890 1,800 -0.06(-2.03%)
Nov 02, 2004 2.990 2.990 2.150 2.950 3,500 -0.04(-1.34%)
Nov 01, 2004 2.990 2.990 2.990 2.990 1,000 +0.05(+1.70%)
Oct 29, 2004 2.940 2.940 2.940 2.940 4,100 +0.00(+0.00%)
Oct 28, 2004 3.000 3.150 2.650 2.940 5,121 -0.26(-8.13%)
Oct 27, 2004 3.300 3.300 3.000 3.200 3,200 +0.10(+3.23%)
Oct 26, 2004 3.200 3.300 2.950 3.100 11,985 +0.13(+4.38%)
Oct 25, 2004 2.300 3.000 2.300 2.970 6,100 -0.03(-1.00%)
Oct 22, 2004 3.050 3.250 2.000 3.000 10,500 -0.30(-9.09%)
Oct 21, 2004 3.510 3.510 3.300 3.300 11,839 -0.21(-5.98%)
Oct 20, 2004 3.530 3.530 3.510 3.510 3,300 +0.01(+0.29%)
Oct 19, 2004 3.520 3.530 3.500 3.500 6,041 +0.02(+0.57%)
Oct 18, 2004 3.480 3.500 3.480 3.480 7,355 -0.04(-1.14%)
Oct 15, 2004 3.520 3.540 3.490 3.520 23,240 +0.03(+0.86%)
Oct 14, 2004 3.490 3.500 3.490 3.490 1,900 -0.05(-1.41%)
Oct 13, 2004 3.540 3.540 3.540 3.540 2,125 +0.00(+0.00%)
Oct 12, 2004 3.540 3.540 3.540 3.540 1,000 +0.02(+0.57%)
Oct 11, 2004 3.520 3.630 3.520 3.520 3,729 -0.08(-2.22%)
Oct 08, 2004 3.670 3.670 3.520 3.600 5,740 +0.05(+1.41%)
Oct 07, 2004 3.540 3.650 3.450 3.550 12,900 -0.05(-1.39%)
Oct 06, 2004 3.670 3.670 3.540 3.600 1,300 +0.03(+0.84%)
Oct 05, 2004 3.700 3.700 3.500 3.570 23,100 +0.07(+2.00%)
Oct 04, 2004 3.560 3.680 3.500 3.500 3,000 -0.10(-2.78%)
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.