Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anhui Conch Cem ADR (OP: AHCHY )

12.65 -0.05 (-0.39%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
Apr 30, 2014 18.36 18.67 18.36 18.66 2,695 +0.04(+0.21%)
Apr 29, 2014 18.59 18.83 18.59 18.62 27,475 +0.53(+2.93%)
Apr 28, 2014 18.47 18.47 18.01 18.09 5,851 -0.56(-3.00%)
Apr 25, 2014 18.60 18.65 18.52 18.65 14,775 -1.06(-5.38%)
Apr 24, 2014 19.60 19.71 19.60 19.71 6,852 +0.44(+2.28%)
Apr 23, 2014 19.38 19.38 19.14 19.27 4,259 -0.13(-0.67%)
Apr 22, 2014 19.42 19.50 19.36 19.40 7,192 -0.54(-2.71%)
Apr 21, 2014 19.75 20.00 19.75 19.94 2,703 -0.01(-0.05%)
Apr 17, 2014 19.95 19.95 19.95 0 -0.64(-3.11%)
Apr 16, 2014 20.38 20.59 20.38 20.59 3,352 +1.15(+5.92%)
Apr 15, 2014 19.28 19.44 19.28 19.44 3,032 -0.05(-0.26%)
Apr 14, 2014 19.70 19.70 19.36 19.49 6,836 +0.24(+1.25%)
Apr 11, 2014 19.35 19.38 19.25 19.25 0 -1.37(-6.64%)
Apr 10, 2014 21.13 21.13 20.61 20.62 19,334 -1.05(-4.85%)
Apr 09, 2014 21.41 21.67 21.36 21.67 8,315 -0.38(-1.72%)
Apr 08, 2014 21.97 22.11 21.91 22.05 9,935 -0.52(-2.30%)
Apr 07, 2014 22.56 22.57 22.46 22.57 2,891 -0.22(-0.97%)
Apr 04, 2014 22.89 22.96 22.53 22.79 0 -0.19(-0.83%)
Apr 03, 2014 22.65 22.99 22.65 22.98 6,645 +0.71(+3.19%)
Apr 02, 2014 22.32 22.32 22.27 22.27 5,416 +0.87(+4.07%)
Apr 01, 2014 21.66 21.66 21.40 21.40 4,741 -0.17(-0.79%)
Mar 31, 2014 21.34 21.60 21.34 21.57 14,740 -0.74(-3.32%)
Mar 28, 2014 22.20 22.31 22.20 22.31 0 +1.70(+8.23%)
Mar 27, 2014 20.27 20.61 20.27 20.61 91,829 +0.14(+0.71%)
Mar 26, 2014 20.42 20.54 20.33 20.47 69,306 +0.68(+3.44%)
Mar 25, 2014 19.79 19.80 19.65 19.79 8,169 +0.24(+1.23%)
Mar 24, 2014 19.56 19.87 19.55 19.55 24,558 +0.25(+1.30%)
Mar 21, 2014 19.17 19.55 19.17 19.30 6,883 +0.57(+3.04%)
Mar 20, 2014 18.53 18.79 18.53 18.73 6,341 +0.25(+1.35%)
Mar 19, 2014 18.74 18.74 18.44 18.48 5,419 +0.04(+0.22%)
Mar 18, 2014 18.35 18.57 18.35 18.44 5,262 +0.51(+2.84%)
Mar 17, 2014 17.97 18.04 17.86 17.93 6,715 +0.85(+4.98%)
Mar 14, 2014 17.12 17.12 16.90 17.08 0 +0.10(+0.59%)
Mar 13, 2014 17.31 17.31 16.87 16.98 3,951 -0.45(-2.58%)
Mar 12, 2014 17.39 17.43 17.27 17.43 2,597 -0.49(-2.73%)
Mar 11, 2014 18.03 18.03 17.75 17.92 4,698 +0.19(+1.07%)
Mar 10, 2014 17.88 17.97 17.73 17.73 2,653 -0.90(-4.83%)
Mar 07, 2014 18.75 18.75 18.45 18.63 0 +0.20(+1.09%)
Mar 06, 2014 18.48 18.57 18.38 18.43 3,346 +0.20(+1.10%)
Mar 05, 2014 18.33 18.33 18.14 18.23 2,927 +0.03(+0.16%)
Mar 04, 2014 18.29 18.29 18.16 18.20 4,042 +0.24(+1.34%)
Mar 03, 2014 18.01 18.08 17.93 17.96 16,390 -0.26(-1.43%)
Feb 28, 2014 18.33 18.33 18.08 18.22 0 -0.11(-0.60%)
Feb 27, 2014 18.38 18.42 18.26 18.33 3,296 +0.13(+0.71%)
Feb 26, 2014 18.20 18.23 18.10 18.20 12,517 +0.08(+0.44%)
Feb 25, 2014 18.30 18.30 18.12 18.12 4,579 -0.42(-2.27%)
Feb 24, 2014 18.48 18.55 18.40 18.54 3,535 -0.71(-3.69%)
Feb 21, 2014 19.36 19.36 19.10 19.25 0 -0.28(-1.43%)
Feb 20, 2014 19.52 19.53 19.36 19.53 3,902 +0.16(+0.83%)
Feb 19, 2014 19.37 19.37 19.16 19.37 3,084 +0.63(+3.36%)
Feb 18, 2014 18.97 18.97 18.73 18.74 8,879 -0.98(-4.97%)
Feb 14, 2014 19.72 19.72 19.72 0 +0.13(+0.66%)
Feb 13, 2014 19.48 19.71 19.48 19.59 4,574 +0.02(+0.10%)
Feb 12, 2014 19.75 19.80 19.57 19.57 3,769 -0.66(-3.26%)
Feb 11, 2014 20.00 20.23 20.00 20.23 1,944 +0.36(+1.81%)
Feb 10, 2014 19.71 19.87 19.71 19.87 1,426 -0.02(-0.10%)
Feb 07, 2014 19.97 19.98 19.79 19.89 0 +0.54(+2.79%)
Feb 06, 2014 19.26 19.46 19.26 19.35 4,235 +0.73(+3.92%)
Feb 05, 2014 18.52 18.70 18.52 18.62 5,592 -0.02(-0.11%)
Feb 04, 2014 18.44 18.64 18.44 18.64 4,526 -0.13(-0.69%)
Feb 03, 2014 19.22 19.22 18.77 18.77 5,391 -0.23(-1.21%)
Jan 31, 2014 18.87 19.39 18.87 19.00 0 -0.40(-2.06%)
Jan 30, 2014 19.30 19.40 19.16 19.40 5,495 -0.16(-0.82%)
Jan 29, 2014 19.65 19.65 19.24 19.56 2,176 +0.51(+2.68%)
Jan 28, 2014 18.91 19.10 18.91 19.05 4,497 +0.01(+0.05%)
Jan 27, 2014 19.07 19.10 18.95 19.04 107,950 -0.74(-3.74%)
Jan 24, 2014 19.71 19.85 19.71 19.78 0 +0.15(+0.76%)
Jan 23, 2014 19.76 19.80 19.56 19.63 128,002 -0.62(-3.06%)
Jan 22, 2014 20.16 20.30 20.12 20.25 191,912 +0.45(+2.27%)
Jan 21, 2014 19.80 19.92 19.69 19.80 271,894 +0.21(+1.07%)
Jan 17, 2014 19.59 19.59 19.59 0 +0.77(+4.09%)
Jan 16, 2014 18.82 18.82 18.82 18.82 769 +0.67(+3.69%)
Jan 14, 2014 18.15 18.15 18.15 18.15 320 +0.83(+4.79%)
Jan 13, 2014 17.50 17.50 17.32 17.32 3,118 +0.03(+0.17%)
Jan 10, 2014 17.19 17.30 17.19 17.29 1,804 +0.43(+2.55%)
Jan 09, 2014 17.00 17.00 16.86 16.86 1,205 -0.39(-2.26%)
Jan 08, 2014 17.20 17.26 17.20 17.25 6,898 +0.47(+2.80%)
Jan 07, 2014 16.75 16.78 16.75 16.78 81,038 -0.08(-0.47%)
Jan 06, 2014 16.89 16.89 16.73 16.86 7,545 -1.02(-5.70%)
Jan 03, 2014 17.88 17.88 17.88 17.88 984 -0.25(-1.38%)
Jan 02, 2014 18.15 18.15 18.13 18.13 900 -0.38(-2.05%)
Dec 31, 2013 18.51 18.51 18.51 0 -0.53(-2.78%)
Dec 24, 2013 19.04 19.04 19.04 0 +0.57(+3.09%)
Dec 23, 2013 18.47 18.47 18.47 18.47 114 -0.31(-1.65%)
Dec 19, 2013 18.78 18.78 18.78 18.78 0 -0.72(-3.69%)
Dec 18, 2013 19.24 19.52 19.18 19.50 4,114 +0.50(+2.63%)
Dec 16, 2013 19.00 19.00 19.00 0 +0.39(+2.10%)
Dec 12, 2013 18.61 18.61 18.61 90 -0.02(-0.11%)
Dec 11, 2013 18.63 18.63 18.63 18.63 100 -1.36(-6.79%)
Dec 05, 2013 19.99 19.99 19.99 58 -0.35(-1.73%)
Dec 04, 2013 20.31 20.34 20.20 20.34 1,148 +0.47(+2.35%)
Dec 03, 2013 20.00 20.02 19.87 19.87 3,400 +0.25(+1.27%)
Dec 02, 2013 19.72 19.72 19.62 19.62 5,400 +0.22(+1.13%)
Nov 27, 2013 19.40 19.40 19.40 0 +0.78(+4.20%)
Nov 26, 2013 18.60 18.62 18.60 18.62 208 +0.19(+1.02%)
Nov 25, 2013 18.60 18.60 18.43 18.43 1,370 +0.01(+0.05%)
Nov 21, 2013 18.42 18.42 18.42 18.42 0 -0.24(-1.29%)
Nov 20, 2013 18.66 18.66 18.66 18.66 200 +0.13(+0.70%)
Nov 19, 2013 18.32 18.59 18.32 18.53 3,147 -0.45(-2.37%)
Nov 18, 2013 18.93 19.03 18.93 18.98 1,300 +1.08(+6.03%)
Nov 15, 2013 17.69 18.05 17.65 17.90 13,709 +0.80(+4.68%)
Nov 14, 2013 16.96 17.12 16.96 17.10 3,600 +0.10(+0.59%)
Nov 12, 2013 17.16 17.16 17.00 17.00 5,700 -0.22(-1.28%)
Nov 11, 2013 17.25 17.25 17.22 17.22 4,400 +0.63(+3.80%)
Nov 08, 2013 16.59 16.59 16.59 16.59 1,800 -0.02(-0.12%)
Nov 07, 2013 16.75 16.75 16.61 16.61 400 -0.42(-2.47%)
Nov 05, 2013 17.03 17.03 17.03 0 -0.31(-1.79%)
Nov 01, 2013 17.34 17.34 17.34 0 +0.02(+0.12%)
Oct 31, 2013 17.35 17.35 17.32 17.32 400 +0.10(+0.58%)
Oct 30, 2013 17.25 17.25 17.12 17.22 7,300 +0.02(+0.12%)
Oct 29, 2013 17.13 17.20 17.10 17.20 7,362 +0.55(+3.30%)
Oct 28, 2013 16.41 16.65 16.39 16.65 9,400 +0.12(+0.73%)
Oct 24, 2013 16.53 16.53 16.53 16.53 0 -0.29(-1.72%)
Oct 23, 2013 16.90 16.90 16.82 16.82 4,450 -1.06(-5.93%)
Oct 22, 2013 17.81 17.88 17.81 17.88 700 +0.51(+2.94%)
Oct 21, 2013 17.37 17.37 17.37 17.37 211 -0.08(-0.46%)
Oct 18, 2013 17.45 17.45 17.45 17.45 239 +0.34(+1.99%)
Oct 15, 2013 17.11 17.11 17.11 0 -0.42(-2.40%)
Oct 14, 2013 17.28 17.53 17.28 17.53 2,800 +0.27(+1.56%)
Oct 11, 2013 17.26 17.26 17.26 17.26 200 +0.06(+0.35%)
Oct 10, 2013 16.97 17.20 16.95 17.20 2,900 +0.51(+3.06%)
Oct 09, 2013 16.60 16.69 16.47 16.69 2,504 +0.07(+0.42%)
Oct 08, 2013 16.74 16.74 16.62 16.62 5,500 -0.32(-1.89%)
Oct 04, 2013 16.94 16.94 16.94 0 +0.70(+4.31%)
Oct 03, 2013 16.37 16.37 16.17 16.24 4,200 -0.02(-0.12%)
Oct 01, 2013 16.26 16.26 16.26 0 -0.24(-1.45%)
Sep 26, 2013 16.50 16.50 16.50 16.50 0 -0.23(-1.37%)
Sep 25, 2013 16.71 16.73 16.61 16.73 3,300 -0.20(-1.18%)
Sep 24, 2013 16.93 16.93 16.93 16.93 588 -0.35(-2.03%)
Sep 23, 2013 17.26 17.28 17.26 17.28 300 +0.18(+1.05%)
Sep 20, 2013 17.16 17.16 16.97 17.10 1,840 -0.20(-1.16%)
Sep 19, 2013 17.23 17.30 17.23 17.30 305 -0.55(-3.08%)
Sep 18, 2013 17.08 17.85 17.08 17.85 3,000 +0.93(+5.50%)
Sep 17, 2013 17.05 17.05 16.92 16.92 705 -0.53(-3.04%)
Sep 16, 2013 17.45 17.45 17.45 17.45 200 +0.00(+0.00%)
Sep 13, 2013 17.45 17.45 17.45 17.45 300 -0.08(-0.46%)
Sep 12, 2013 17.58 17.58 17.53 17.53 2,575 -0.12(-0.68%)
Sep 11, 2013 17.65 17.65 17.65 17.65 1,000 -0.25(-1.40%)
Sep 10, 2013 17.70 17.90 17.60 17.90 1,600 +0.45(+2.58%)
Sep 09, 2013 17.23 17.50 17.23 17.45 5,048 +0.40(+2.35%)
Sep 06, 2013 16.98 17.05 16.93 17.05 4,700 +0.01(+0.06%)
Sep 05, 2013 17.00 17.04 16.98 17.04 5,900 +0.28(+1.67%)
Sep 03, 2013 16.76 16.76 16.76 0 +0.71(+4.42%)
Aug 30, 2013 15.99 16.05 15.93 16.05 1,900 -0.21(-1.29%)
Aug 29, 2013 16.37 16.37 16.26 16.26 3,353 -0.18(-1.09%)
Aug 28, 2013 16.39 16.44 16.39 16.44 1,500 -0.16(-0.96%)
Aug 27, 2013 16.64 16.64 16.60 16.60 1,000 -0.50(-2.92%)
Aug 23, 2013 17.10 17.10 17.10 17.10 0 +0.37(+2.21%)
Aug 22, 2013 16.73 16.73 16.73 16.73 295 +0.28(+1.70%)
Aug 21, 2013 16.47 16.47 16.27 16.45 2,700 -0.29(-1.73%)
Aug 20, 2013 16.74 16.74 16.74 16.74 100 -0.07(-0.42%)
Aug 19, 2013 16.90 16.90 16.81 16.81 2,500 -0.24(-1.41%)
Aug 16, 2013 17.05 17.06 17.05 17.05 900 +0.03(+0.18%)
Aug 15, 2013 17.02 17.02 17.02 0 -0.23(-1.33%)
Aug 13, 2013 17.25 17.25 17.25 17.25 0 +0.70(+4.23%)
Aug 12, 2013 16.50 16.55 16.50 16.55 720 +0.48(+2.99%)
Aug 09, 2013 16.06 16.07 16.06 16.07 2,400 +0.22(+1.39%)
Aug 08, 2013 15.71 15.85 15.71 15.85 5,000 +0.41(+2.66%)
Aug 06, 2013 15.44 15.44 15.44 0 -0.42(-2.65%)
Aug 05, 2013 15.93 15.93 15.86 15.86 900 -0.08(-0.50%)
Aug 02, 2013 15.45 15.94 15.45 15.94 200 +0.64(+4.18%)
Aug 01, 2013 15.25 15.30 15.20 15.30 3,100 +0.55(+3.73%)
Jul 31, 2013 14.65 14.82 14.65 14.75 4,048 +0.06(+0.41%)
Jul 29, 2013 14.69 14.69 14.69 0 -0.37(-2.46%)
Jul 26, 2013 15.18 15.18 15.06 15.06 400 -0.09(-0.59%)
Jul 25, 2013 15.12 15.15 15.12 15.15 2,179 +0.61(+4.20%)
Jul 24, 2013 14.55 14.55 14.53 14.54 500 -0.28(-1.89%)
Jul 23, 2013 14.62 14.82 14.61 14.82 3,901 +0.51(+3.56%)
Jul 22, 2013 14.25 14.44 14.25 14.31 2,401 -0.34(-2.32%)
Jul 19, 2013 14.65 14.65 14.65 14.65 800 -0.14(-0.95%)
Jul 18, 2013 14.79 14.79 14.79 14.79 400 -0.28(-1.86%)
Jul 17, 2013 15.22 15.22 15.07 15.07 2,700 +0.86(+6.05%)
Jul 16, 2013 14.06 14.21 14.06 14.21 4,335 -0.34(-2.34%)
Jul 15, 2013 14.55 14.55 14.55 14.55 500 +0.20(+1.39%)
Jul 12, 2013 14.47 14.47 14.35 14.35 1,165 +0.04(+0.28%)
Jul 11, 2013 14.27 14.38 14.26 14.31 6,727 +1.22(+9.32%)
Jul 10, 2013 13.23 13.23 13.09 13.09 2,406 -0.19(-1.43%)
Jul 09, 2013 13.28 13.28 13.28 13.28 481 +0.15(+1.14%)
Jul 08, 2013 13.24 13.24 13.13 13.13 1,200 +0.08(+0.61%)
Jul 05, 2013 13.35 13.35 13.05 13.05 3,999 +0.35(+2.76%)
Jul 03, 2013 12.49 12.72 12.49 12.70 594 -0.31(-2.38%)
Jul 02, 2013 13.25 13.25 13.01 13.01 9,855 -0.39(-2.91%)
Jul 01, 2013 13.43 13.52 13.40 13.40 10,912 -0.02(-0.15%)
Jun 28, 2013 13.31 13.49 13.31 13.42 22,545 +0.10(+0.75%)
Jun 26, 2013 13.25 13.32 13.20 13.32 3,881 +0.27(+2.07%)
Jun 25, 2013 13.16 13.19 12.95 13.05 16,065 +0.06(+0.46%)
Jun 24, 2013 12.89 13.06 12.80 12.99 25,188 -0.36(-2.70%)
Jun 21, 2013 13.38 13.44 13.25 13.35 29,972 +0.80(+6.37%)
Jun 20, 2013 13.07 13.13 12.55 12.55 5,748 -0.85(-6.34%)
Jun 19, 2013 13.58 13.75 13.38 13.40 8,110 -0.64(-4.56%)
Jun 18, 2013 14.02 14.12 14.01 14.04 11,510 -0.12(-0.85%)
Jun 17, 2013 14.07 14.20 14.03 14.16 6,290 +0.16(+1.14%)
Jun 14, 2013 14.18 14.18 13.88 14.00 4,846 -0.77(-5.21%)
Jun 13, 2013 14.44 14.79 14.43 14.77 14,887 +0.40(+2.78%)
Jun 12, 2013 14.43 14.43 14.37 14.37 3,109 -0.28(-1.91%)
Jun 11, 2013 14.48 14.66 14.47 14.65 1,922 -0.59(-3.87%)
Jun 10, 2013 15.13 15.24 15.05 15.24 2,753 -0.19(-1.23%)
Jun 07, 2013 15.41 15.61 15.41 15.43 5,761 -0.21(-1.34%)
Jun 06, 2013 15.54 15.65 15.50 15.64 7,167 -0.04(-0.26%)
Jun 05, 2013 15.66 15.68 15.53 15.68 1,016 -0.24(-1.51%)
Jun 04, 2013 16.07 16.07 15.92 15.92 1,193 -0.23(-1.42%)
Jun 03, 2013 15.99 16.15 15.97 16.15 9,621 -0.01(-0.06%)
May 31, 2013 16.31 16.44 16.15 16.16 3,975 -0.28(-1.70%)
May 30, 2013 16.29 16.62 16.29 16.44 2,953 -0.27(-1.62%)
May 29, 2013 16.64 16.71 16.63 16.71 589 -0.45(-2.62%)
May 28, 2013 17.29 17.29 17.16 17.16 3,190 +0.33(+1.95%)
May 24, 2013 16.74 16.98 16.74 16.83 1,263 -0.52(-2.99%)
May 23, 2013 16.97 17.35 16.89 17.35 5,705 +0.10(+0.58%)
May 22, 2013 17.53 17.55 17.25 17.25 4,457 -0.34(-1.93%)
May 21, 2013 17.40 17.60 17.38 17.59 3,278 +0.13(+0.74%)
May 20, 2013 17.48 17.66 17.46 17.46 560 +0.11(+0.63%)
May 17, 2013 17.28 17.35 17.28 17.35 3,341 +0.11(+0.64%)
May 16, 2013 17.23 17.37 17.23 17.24 7,995 -0.23(-1.32%)
May 15, 2013 17.46 17.47 17.40 17.47 22,459 -0.41(-2.29%)
May 13, 2013 18.10 18.10 17.88 17.88 2,533 -0.20(-1.11%)
May 10, 2013 18.05 18.13 18.05 18.08 998 -0.33(-1.79%)
May 09, 2013 18.27 18.43 18.20 18.41 1,567 -0.43(-2.28%)
May 08, 2013 18.67 18.84 18.67 18.84 1,736 +0.10(+0.53%)
May 07, 2013 18.62 18.89 18.62 18.74 3,236 -0.10(-0.53%)
May 06, 2013 18.55 18.84 18.55 18.84 3,087 +0.46(+2.50%)
May 03, 2013 18.34 18.55 18.34 18.38 3,412 +0.27(+1.49%)
May 02, 2013 18.10 18.25 18.10 18.11 948 +0.24(+1.34%)
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.