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 (%)
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%)
Sep 01, 2005 4.980 4.980 4.750 4.800 33,473 -0.20(-4.00%)
Aug 31, 2005 4.960 5.000 4.830 5.000 20,760 +0.15(+3.09%)
Aug 30, 2005 5.250 5.380 4.000 4.850 89,870 -0.55(-10.19%)
Aug 29, 2005 5.490 5.490 5.300 5.400 76,773 -0.05(-0.92%)
Aug 26, 2005 5.500 5.540 5.150 5.450 98,995 +0.00(+0.00%)
Aug 25, 2005 5.000 5.540 4.950 5.450 146,054 +0.49(+9.88%)
Aug 24, 2005 4.640 4.960 4.600 4.960 135,707 +0.36(+7.83%)
Aug 23, 2005 4.050 4.640 4.050 4.600 156,127 +0.55(+13.58%)
Aug 22, 2005 4.240 4.240 3.850 4.050 36,714 -0.13(-3.11%)
Aug 19, 2005 4.380 4.380 4.000 4.180 30,683 +0.04(+0.97%)
Aug 18, 2005 4.500 4.540 4.050 4.140 72,084 -0.30(-6.76%)
Aug 17, 2005 4.280 4.540 4.000 4.440 76,193 +0.14(+3.26%)
Aug 16, 2005 4.200 4.440 4.200 4.300 131,516 +0.13(+3.12%)
Aug 15, 2005 4.000 4.180 3.920 4.170 142,981 +0.78(+23.01%)
Aug 12, 2005 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Aug 11, 2005 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Aug 10, 2005 3.240 3.390 3.200 3.390 79,051 +0.19(+5.94%)
Aug 09, 2005 3.200 3.250 3.100 3.200 60,331 +0.10(+3.23%)
Aug 08, 2005 3.150 3.150 3.050 3.100 24,800 -0.02(-0.64%)
Aug 05, 2005 3.000 3.200 3.000 3.120 21,800 +0.12(+4.00%)
Aug 04, 2005 2.950 3.150 2.950 3.000 11,305 -0.10(-3.23%)
Aug 03, 2005 3.000 3.100 3.000 3.100 9,165 -0.05(-1.59%)
Aug 02, 2005 3.250 3.250 2.700 3.150 26,350 -0.10(-3.08%)
Aug 01, 2005 3.150 3.300 2.950 3.250 24,438 -0.10(-2.99%)
Jul 29, 2005 3.450 3.450 3.050 3.350 36,635 +0.05(+1.52%)
Jul 28, 2005 3.540 3.540 3.200 3.300 51,301 -0.01(-0.30%)
Jul 27, 2005 3.500 3.540 3.050 3.310 107,812 -0.14(-4.06%)
Jul 26, 2005 2.980 3.490 2.980 3.450 143,142 +0.45(+15.00%)
Jul 25, 2005 2.690 3.040 2.650 3.000 129,548 +0.40(+15.38%)
Jul 22, 2005 2.450 2.640 2.440 2.600 62,654 +0.16(+6.56%)
Jul 21, 2005 2.270 2.440 2.250 2.440 37,560 +0.15(+6.55%)
Jul 20, 2005 2.200 2.290 2.130 2.290 53,560 +0.09(+4.09%)
Jul 19, 2005 2.000 2.200 2.000 2.200 35,040 +0.31(+16.40%)
Jul 18, 2005 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Jul 15, 2005 1.890 1.970 1.890 1.890 45,350 -0.01(-0.53%)
Jul 14, 2005 1.850 1.900 1.800 1.900 141,200 +0.05(+2.70%)
Jul 13, 2005 1.720 1.880 1.720 1.850 41,288 +0.08(+4.52%)
Jul 12, 2005 1.810 1.810 1.770 1.770 4,690 +0.02(+1.14%)
Jul 11, 2005 1.750 1.820 1.750 1.750 10,850 -0.04(-2.23%)
Jul 08, 2005 1.790 1.790 1.740 1.790 2,000 +0.00(+0.00%)
Jul 07, 2005 1.750 1.790 1.720 1.790 18,570 -0.06(-3.24%)
Jul 06, 2005 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 05, 2005 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
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.