HOGS: Historical Prices for Zhongpin Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
7-Dec-09	14.65	14.75	14.33	14.54	384,700	14.54
4-Dec-09	14.23	14.69	13.98	14.62	704,800	14.62
3-Dec-09	13.93	14.50	13.85	13.94	460,200	13.94
2-Dec-09	13.88	14.11	13.78	13.81	314,200	13.81
1-Dec-09	13.66	13.96	13.55	13.89	431,800	13.89
30-Nov-09	13.66	13.83	13.25	13.61	1,501,700	13.61
27-Nov-09	13.77	13.96	13.55	13.72	322,700	13.72
25-Nov-09	14.10	14.12	13.81	14.07	284,400	14.07
24-Nov-09	14.10	14.19	13.74	14.08	455,800	14.08
23-Nov-09	13.97	14.35	13.85	14.08	466,500	14.08
20-Nov-09	13.50	13.83	13.48	13.65	305,900	13.65
19-Nov-09	13.88	13.88	13.50	13.59	348,000	13.59
18-Nov-09	13.85	13.99	13.66	13.96	345,800	13.96
17-Nov-09	13.97	14.00	13.44	13.63	507,500	13.63
16-Nov-09	13.86	14.29	13.51	13.97	741,500	13.97
13-Nov-09	13.41	13.64	13.11	13.61	577,600	13.61
12-Nov-09	13.34	13.92	13.12	13.43	922,500	13.43
11-Nov-09	12.87	13.46	12.87	13.31	670,200	13.31
10-Nov-09	13.00	13.06	12.50	12.80	1,459,200	12.80
9-Nov-09	12.90	13.15	12.20	12.33	2,482,200	12.33
6-Nov-09	13.80	14.08	13.61	13.85	371,100	13.85
5-Nov-09	13.83	14.15	13.79	14.00	354,100	14.00
4-Nov-09	14.34	14.50	13.75	13.78	634,300	13.78
3-Nov-09	13.70	14.28	13.42	14.15	457,300	14.15
2-Nov-09	13.48	14.19	13.19	13.70	681,400	13.70
30-Oct-09	14.49	14.49	13.15	13.31	1,214,100	13.31
29-Oct-09	13.40	14.55	13.40	14.43	797,700	14.43
28-Oct-09	13.80	13.88	13.27	13.37	834,300	13.37
27-Oct-09	14.99	15.05	13.80	13.95	1,031,900	13.95
26-Oct-09	15.27	15.68	14.80	14.98	1,087,600	14.98
23-Oct-09	16.49	16.49	15.03	15.18	938,100	15.18
22-Oct-09	16.04	16.46	15.41	16.06	608,600	16.06
21-Oct-09	15.86	16.79	15.86	16.29	1,049,200	16.29
20-Oct-09	16.00	16.15	14.98	15.74	724,900	15.74
19-Oct-09	16.30	16.34	15.90	16.00	504,200	16.00
16-Oct-09	15.82	16.31	15.65	16.17	709,600	16.17
15-Oct-09	16.27	16.42	15.90	15.96	675,600	15.96
14-Oct-09	15.53	16.70	15.44	16.17	1,732,200	16.17
13-Oct-09	14.99	15.14	14.81	15.07	757,200	15.07
12-Oct-09	14.20	14.97	14.20	14.71	558,300	14.71
9-Oct-09	14.01	14.45	13.84	14.15	2,109,400	14.15
8-Oct-09	14.57	14.70	14.37	14.60	295,000	14.60
7-Oct-09	14.30	14.54	14.09	14.26	231,800	14.26
6-Oct-09	14.05	14.33	13.85	14.26	330,000	14.26
5-Oct-09	13.55	13.88	13.27	13.80	237,000	13.80
2-Oct-09	13.14	13.68	12.80	13.45	509,900	13.45
1-Oct-09	14.70	15.12	13.34	13.35	846,100	13.35
30-Sep-09	14.75	15.00	14.28	14.72	433,700	14.72
29-Sep-09	15.00	15.20	14.60	14.67	413,800	14.67
28-Sep-09	14.99	15.21	14.52	14.80	440,500	14.80
25-Sep-09	14.90	15.64	14.40	14.78	1,063,200	14.78
24-Sep-09	14.25	15.02	13.77	14.93	1,667,900	14.93
23-Sep-09	13.65	13.97	13.50	13.64	498,200	13.64
22-Sep-09	12.76	13.69	12.69	13.60	823,200	13.60
21-Sep-09	12.41	12.65	12.41	12.60	165,000	12.60
18-Sep-09	12.60	12.60	12.28	12.41	242,600	12.41
17-Sep-09	12.77	12.79	12.46	12.52	270,000	12.52
16-Sep-09	12.42	12.80	12.27	12.73	374,700	12.73
15-Sep-09	12.47	12.47	12.20	12.37	146,200	12.37
14-Sep-09	12.36	12.49	12.17	12.46	145,500	12.46
11-Sep-09	12.41	12.47	12.10	12.26	193,300	12.26
10-Sep-09	12.47	12.47	12.02	12.36	242,000	12.36
9-Sep-09	11.90	12.34	11.83	12.33	522,600	12.33
8-Sep-09	11.62	11.83	11.40	11.73	1,023,100	11.73
4-Sep-09	11.15	11.60	11.14	11.47	201,100	11.47
3-Sep-09	11.05	11.18	10.94	11.05	324,100	11.05
* 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