FUQI: Historical Prices for Fuqi International, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.35	22.35	21.92	22.00	572,500	22.00
24-Nov-09	22.01	22.38	21.39	22.12	1,257,800	22.12
23-Nov-09	20.80	22.38	20.54	22.14	1,866,100	22.14
20-Nov-09	19.77	20.44	19.77	20.30	752,900	20.30
19-Nov-09	20.00	20.28	19.62	20.27	862,000	20.27
18-Nov-09	20.10	20.82	19.52	20.24	1,393,300	20.24
17-Nov-09	19.54	20.14	19.17	19.99	1,381,400	19.99
16-Nov-09	20.39	20.71	19.33	19.68	1,838,600	19.68
13-Nov-09	19.60	20.15	19.57	20.07	1,402,400	20.07
12-Nov-09	20.17	20.34	19.07	19.56	1,660,300	19.56
11-Nov-09	20.36	20.72	20.00	20.26	2,068,900	20.26
10-Nov-09	20.30	20.78	19.50	19.80	4,743,800	19.80
9-Nov-09	24.90	25.74	18.83	19.18	10,577,200	19.18
6-Nov-09	20.98	23.33	20.52	23.33	2,607,000	23.33
5-Nov-09	20.40	21.63	20.30	21.32	1,381,600	21.32
4-Nov-09	22.00	22.00	19.94	20.06	1,525,200	20.06
3-Nov-09	19.95	21.17	19.75	21.17	1,326,600	21.17
2-Nov-09	20.93	21.44	19.80	20.75	1,816,400	20.75
30-Oct-09	22.55	22.56	19.65	20.49	2,174,300	20.49
29-Oct-09	20.09	22.84	19.90	22.16	2,992,100	22.16
28-Oct-09	21.62	21.79	19.14	19.26	4,130,700	19.26
27-Oct-09	25.12	25.44	21.57	21.82	3,540,300	21.82
26-Oct-09	26.13	26.83	25.05	25.28	1,091,800	25.28
23-Oct-09	26.99	27.17	26.00	26.17	1,020,700	26.17
22-Oct-09	26.77	26.80	25.60	26.57	1,170,500	26.57
21-Oct-09	27.50	28.49	26.86	26.88	1,208,300	26.88
20-Oct-09	27.28	28.92	26.35	27.82	2,651,500	27.82
19-Oct-09	26.05	27.46	25.80	27.38	1,785,600	27.38
16-Oct-09	25.19	25.84	25.10	25.30	891,700	25.30
15-Oct-09	26.20	26.25	25.05	25.88	981,300	25.88
14-Oct-09	26.85	27.30	26.23	26.43	1,361,900	26.43
13-Oct-09	27.34	27.93	26.00	26.36	1,411,400	26.36
12-Oct-09	28.20	28.65	27.30	27.54	865,600	27.54
9-Oct-09	27.16	28.00	26.90	28.00	675,800	28.00
8-Oct-09	28.00	28.20	27.26	27.40	827,600	27.40
7-Oct-09	27.01	28.00	27.00	27.72	758,900	27.72
6-Oct-09	28.50	28.75	26.33	27.31	1,909,600	27.31
5-Oct-09	26.29	28.15	26.15	27.92	1,168,900	27.92
2-Oct-09	26.01	26.68	24.52	26.33	2,006,100	26.33
1-Oct-09	29.28	30.24	26.87	27.12	2,378,600	27.12
30-Sep-09	30.50	30.55	28.80	29.21	1,040,700	29.21
29-Sep-09	29.10	30.40	28.91	30.13	1,195,100	30.13
28-Sep-09	28.89	29.54	28.37	28.81	1,068,200	28.81
25-Sep-09	28.42	29.17	28.02	28.83	999,600	28.83
24-Sep-09	30.64	30.73	27.81	29.33	1,202,300	29.33
23-Sep-09	30.88	31.06	29.85	29.97	938,100	29.97
22-Sep-09	31.01	31.36	30.01	30.14	1,257,800	30.14
21-Sep-09	28.30	29.89	26.56	29.68	1,752,200	29.68
18-Sep-09	30.58	30.85	27.25	28.34	3,941,900	28.34
17-Sep-09	31.15	31.73	30.20	30.61	1,543,300	30.61
16-Sep-09	31.91	32.50	30.81	31.21	2,207,600	31.21
15-Sep-09	30.90	32.68	30.30	31.86	2,104,400	31.86
14-Sep-09	30.99	31.00	29.82	30.39	1,612,000	30.39
11-Sep-09	30.21	31.98	29.90	30.35	2,576,400	30.35
10-Sep-09	29.33	29.71	29.05	29.52	1,213,900	29.52
9-Sep-09	30.37	30.66	28.36	29.25	2,599,000	29.25
8-Sep-09	28.90	29.95	28.49	29.74	2,956,000	29.74
4-Sep-09	26.80	27.65	26.41	27.57	2,699,200	27.57
3-Sep-09	25.00	26.40	25.00	26.30	1,699,700	26.30
2-Sep-09	24.51	24.62	23.05	24.32	1,423,600	24.32
1-Sep-09	25.85	27.25	24.50	24.68	2,345,900	24.68
31-Aug-09	25.44	26.50	25.15	25.93	1,253,600	25.93
28-Aug-09	26.50	26.80	25.85	26.27	1,315,600	26.27
27-Aug-09	26.45	26.47	24.86	25.61	1,377,000	25.61
26-Aug-09	27.58	27.58	26.02	26.40	1,821,400	26.40
25-Aug-09	27.43	28.20	26.85	27.58	1,867,800	27.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions