Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 1:19PM ET - U.S. Markets close in 2 hours and 41 minutes. Dow  1.20% Nasdaq  1.31%

China Eastern Airlines Corp. Ltd. (CEA)

At 12:29PM ET: 37.42   1.66 (4.64%)

MORE ON CEA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 36.47 36.47 35.53 35.76 9,900 35.76 19-Nov-09 38.55 38.55 37.70 37.96 4,600 37.96 18-Nov-09 38.66 39.03 38.02 38.54 10,100 38.54 17-Nov-09 38.88 38.88 37.92 38.19 22,200 38.19 16-Nov-09 39.03 40.67 39.03 40.65 38,200 40.65 13-Nov-09 35.10 35.84 35.07 35.42 33,100 35.42 12-Nov-09 31.51 32.48 31.51 32.11 12,200 32.11 11-Nov-09 29.32 30.00 29.32 29.48 5,100 29.48 10-Nov-09 28.60 28.97 28.33 28.94 9,500 28.94 9-Nov-09 28.88 29.31 28.68 29.08 5,600 29.08 6-Nov-09 28.60 28.80 28.29 28.40 7,400 28.40 5-Nov-09 29.26 30.20 29.23 30.20 11,100 30.20 4-Nov-09 27.28 27.80 27.26 27.51 8,200 27.51 3-Nov-09 26.98 27.35 26.91 27.34 2,700 27.34 2-Nov-09 26.95 27.22 26.80 27.10 4,300 27.10 30-Oct-09 28.00 28.23 26.76 26.93 8,600 26.93 29-Oct-09 28.20 28.99 28.07 28.93 8,500 28.93 28-Oct-09 28.75 29.12 28.11 28.11 4,700 28.11 27-Oct-09 28.77 29.38 28.77 29.15 8,800 29.15 26-Oct-09 28.76 29.50 28.63 28.68 8,400 28.68 23-Oct-09 29.45 29.60 28.60 28.60 2,800 28.60 22-Oct-09 29.10 29.71 28.70 29.31 11,800 29.31 21-Oct-09 29.60 30.10 29.24 29.48 11,100 29.48 20-Oct-09 30.01 30.08 29.80 29.80 4,300 29.80 19-Oct-09 29.87 30.66 29.87 30.61 7,000 30.61 16-Oct-09 30.90 31.40 29.75 29.80 20,000 29.80 15-Oct-09 31.61 32.59 31.61 32.50 3,400 32.50 14-Oct-09 32.08 32.35 31.59 32.27 8,800 32.27 13-Oct-09 32.08 32.08 31.63 31.67 2,300 31.67 12-Oct-09 32.33 32.56 32.08 32.12 2,200 32.12 9-Oct-09 33.00 33.00 32.76 33.00 3,600 33.00 8-Oct-09 32.45 32.56 32.21 32.30 2,400 32.30 7-Oct-09 31.74 32.62 31.74 32.45 900 32.45 6-Oct-09 32.58 33.90 32.58 32.82 7,600 32.82 5-Oct-09 32.21 33.07 32.20 33.07 6,300 33.07 2-Oct-09 32.91 32.91 31.61 31.95 11,100 31.95 1-Oct-09 34.66 34.67 33.73 33.73 5,300 33.73 30-Sep-09 34.74 34.84 34.05 34.54 10,100 34.54 29-Sep-09 34.55 35.10 34.27 35.10 79,200 35.10 28-Sep-09 33.85 34.43 33.85 34.43 23,700 34.43 25-Sep-09 34.22 34.90 34.22 34.30 5,400 34.30 24-Sep-09 34.00 34.02 33.76 33.80 7,300 33.80 23-Sep-09 34.02 34.67 33.77 33.97 8,300 33.97 22-Sep-09 34.87 34.87 34.18 34.57 3,500 34.57 21-Sep-09 33.74 35.11 33.74 34.98 21,400 34.98 18-Sep-09 33.80 35.50 33.77 35.50 51,200 35.50 17-Sep-09 32.53 32.90 32.50 32.78 4,900 32.78 16-Sep-09 31.67 32.44 31.42 32.09 5,300 32.09 15-Sep-09 32.54 32.54 31.99 32.26 12,600 32.26 14-Sep-09 31.83 32.92 31.83 32.75 6,600 32.75 11-Sep-09 31.50 31.85 31.16 31.79 8,400 31.79 10-Sep-09 31.15 31.64 31.15 31.62 4,400 31.62 9-Sep-09 30.95 30.98 30.69 30.82 1,800 30.82 8-Sep-09 30.70 31.15 30.64 30.92 3,400 30.92 4-Sep-09 30.05 30.55 30.05 30.31 2,100 30.31 3-Sep-09 29.40 30.00 29.40 29.77 1,500 29.77 2-Sep-09 29.65 29.65 29.19 29.30 15,500 29.30 1-Sep-09 30.75 30.85 30.08 30.12 8,600 30.12 31-Aug-09 31.22 31.39 30.33 30.70 13,500 30.70 28-Aug-09 32.02 32.03 31.67 31.68 2,300 31.68 27-Aug-09 31.29 31.68 31.28 31.68 18,200 31.68 26-Aug-09 31.60 31.91 31.56 31.86 8,500 31.86 25-Aug-09 30.96 31.00 30.59 30.85 2,200 30.85 24-Aug-09 30.54 31.16 30.54 30.85 5,200 30.85 21-Aug-09 30.47 30.90 30.47 30.65 9,800 30.65 20-Aug-09 30.11 30.37 30.11 30.37 3,500 30.37 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions