Finance Home - My Yahoo - Yahoo! - Help

Friday, December 25, 2009, 3:43AM ET - U.S. Markets Closed for Christmas. Dow  0.51% Nasdaq  0.71%

SmartHeat Inc. (HEAT)

On Dec 24: 14.82   0.13 (0.88%)

MORE ON HEAT

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* 24-Dec-09 14.89 15.23 14.79 14.82 578,600 14.82 23-Dec-09 14.50 15.05 14.45 14.69 933,200 14.69 22-Dec-09 15.10 15.25 14.03 14.38 1,452,700 14.38 21-Dec-09 15.78 16.15 15.10 15.15 897,300 15.15 18-Dec-09 16.19 16.19 15.00 15.58 1,080,100 15.58 17-Dec-09 16.06 16.30 15.40 15.89 712,000 15.89 16-Dec-09 16.92 17.02 16.01 16.33 909,200 16.33 15-Dec-09 16.57 17.27 16.33 16.59 1,627,700 16.59 14-Dec-09 15.79 16.96 15.50 16.52 2,702,800 16.52 11-Dec-09 15.10 15.48 14.43 15.29 1,085,200 15.29 10-Dec-09 15.19 15.64 14.65 14.88 689,700 14.88 9-Dec-09 15.14 15.29 14.33 15.08 1,171,000 15.08 8-Dec-09 15.25 16.50 14.76 14.81 2,406,600 14.81 7-Dec-09 14.32 15.49 14.26 15.37 1,424,300 15.37 4-Dec-09 15.74 15.96 13.26 14.11 2,284,600 14.11 3-Dec-09 16.10 16.20 15.13 15.34 1,114,100 15.34 2-Dec-09 15.30 16.35 14.95 15.87 3,456,900 15.87 1-Dec-09 13.56 15.10 12.90 14.95 3,468,400 14.95 30-Nov-09 13.26 14.19 12.60 13.22 2,329,300 13.22 27-Nov-09 12.19 13.24 12.01 12.85 524,700 12.85 25-Nov-09 12.55 13.70 12.00 13.07 1,083,200 13.07 24-Nov-09 13.70 13.70 12.15 12.33 1,352,200 12.33 23-Nov-09 14.00 14.50 13.31 13.75 838,900 13.75 20-Nov-09 13.66 14.13 13.20 13.64 786,100 13.64 19-Nov-09 13.36 14.20 12.77 13.84 1,509,100 13.84 18-Nov-09 12.76 13.98 12.50 13.80 1,414,600 13.80 17-Nov-09 11.36 13.69 11.25 12.49 2,029,900 12.49 16-Nov-09 9.85 12.36 9.60 10.99 1,939,500 10.99 13-Nov-09 9.78 9.94 8.95 9.21 291,500 9.21 12-Nov-09 9.45 9.53 9.29 9.42 165,200 9.42 11-Nov-09 9.96 9.96 9.05 9.38 248,000 9.38 10-Nov-09 10.21 10.39 9.57 9.76 156,600 9.76 9-Nov-09 9.88 10.38 9.87 10.10 213,100 10.10 6-Nov-09 9.69 9.94 9.42 9.76 143,300 9.76 5-Nov-09 9.16 9.93 8.95 9.80 183,200 9.80 4-Nov-09 9.20 9.42 9.00 9.04 132,800 9.04 3-Nov-09 8.82 9.04 8.73 9.01 118,200 9.01 2-Nov-09 8.98 9.35 8.95 9.03 170,300 9.03 30-Oct-09 9.09 9.11 8.80 8.94 253,000 8.94 29-Oct-09 9.39 9.59 9.00 9.07 282,800 9.07 28-Oct-09 9.01 9.35 8.94 9.32 299,900 9.32 27-Oct-09 9.00 9.42 8.60 9.25 771,200 9.25 26-Oct-09 10.70 10.99 9.05 9.32 587,500 9.32 23-Oct-09 10.86 11.16 10.56 10.69 127,500 10.69 22-Oct-09 10.88 11.03 10.40 10.86 169,900 10.86 21-Oct-09 11.35 11.79 10.79 10.88 274,900 10.88 20-Oct-09 11.69 11.91 10.75 11.50 293,500 11.50 19-Oct-09 12.36 12.36 11.47 11.53 296,300 11.53 16-Oct-09 12.27 12.43 12.00 12.06 271,200 12.06 15-Oct-09 11.21 12.61 11.18 12.32 842,700 12.32 14-Oct-09 11.09 11.56 10.75 11.24 315,000 11.24 13-Oct-09 11.07 11.40 10.74 10.75 241,100 10.75 12-Oct-09 11.59 11.66 10.75 11.07 356,300 11.07 9-Oct-09 11.40 11.66 11.29 11.39 312,700 11.39 8-Oct-09 10.83 11.44 10.55 11.42 451,800 11.42 7-Oct-09 10.47 10.98 10.43 10.61 395,600 10.61 6-Oct-09 10.96 11.09 10.35 10.41 527,500 10.41 5-Oct-09 11.56 11.77 10.52 10.59 811,800 10.59 2-Oct-09 10.47 10.99 10.07 10.27 425,200 10.27 1-Oct-09 11.76 11.96 10.55 10.80 1,011,400 10.80 30-Sep-09 12.01 12.39 11.50 11.87 819,100 11.87 29-Sep-09 12.46 12.58 12.16 12.50 464,100 12.50 28-Sep-09 11.89 12.78 11.85 12.49 1,344,600 12.49 25-Sep-09 11.11 11.80 11.00 11.65 679,800 11.65 24-Sep-09 11.71 11.97 11.04 11.17 388,600 11.17 23-Sep-09 12.00 12.00 11.66 11.69 288,800 11.69 * 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