Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 5:44AM ET - U.S. Markets open in 3 hours and 46 minutes. Dow  1.52% Nasdaq  0.00%

Zhongpin, Inc. (HOGS)

On Feb 9: 11.90   0.00 (0.00%)

MORE ON HOGS

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* 9-Feb-10 12.05 12.14 11.69 11.90 494,800 11.90 8-Feb-10 11.36 12.17 11.26 11.78 605,300 11.78 5-Feb-10 11.73 11.75 11.14 11.36 809,900 11.36 4-Feb-10 12.42 12.44 11.77 11.87 610,300 11.87 3-Feb-10 12.68 12.85 12.35 12.54 351,600 12.54 2-Feb-10 12.60 12.82 12.15 12.69 518,800 12.69 1-Feb-10 12.19 12.60 11.54 12.54 1,096,000 12.54 29-Jan-10 12.38 12.71 12.15 12.20 341,600 12.20 28-Jan-10 12.64 12.70 12.11 12.31 542,200 12.31 27-Jan-10 12.75 13.15 12.42 12.59 560,900 12.59 26-Jan-10 13.43 13.47 12.75 12.81 662,300 12.81 25-Jan-10 13.69 13.97 13.31 13.54 253,100 13.54 22-Jan-10 13.76 13.95 13.25 13.64 468,600 13.64 21-Jan-10 14.52 14.52 13.59 13.75 569,700 13.75 20-Jan-10 14.44 14.58 14.10 14.56 413,800 14.56 19-Jan-10 14.50 14.55 14.23 14.52 315,900 14.52 15-Jan-10 14.80 14.95 14.15 14.52 353,600 14.52 14-Jan-10 14.52 14.99 14.52 14.72 612,700 14.72 13-Jan-10 14.26 14.60 13.80 14.50 607,300 14.50 12-Jan-10 14.40 14.66 14.13 14.21 786,400 14.21 11-Jan-10 15.25 15.32 14.10 14.54 1,722,700 14.54 8-Jan-10 16.08 16.11 15.85 15.96 210,200 15.96 7-Jan-10 16.26 16.35 15.63 16.13 284,200 16.13 6-Jan-10 16.49 16.49 16.17 16.21 294,300 16.21 5-Jan-10 16.34 16.40 16.01 16.20 423,700 16.20 4-Jan-10 15.76 16.38 15.76 16.18 627,800 16.18 31-Dec-09 15.85 16.25 15.55 15.61 317,800 15.61 30-Dec-09 15.65 15.75 15.29 15.68 262,800 15.68 29-Dec-09 15.50 16.00 15.28 15.81 560,800 15.81 28-Dec-09 14.74 15.50 14.60 15.47 847,500 15.47 24-Dec-09 14.68 14.73 14.47 14.60 88,500 14.60 23-Dec-09 14.40 14.70 14.35 14.59 386,700 14.59 22-Dec-09 14.50 14.58 13.96 14.37 355,400 14.37 21-Dec-09 14.54 14.75 14.39 14.40 329,300 14.40 18-Dec-09 14.60 14.89 14.30 14.39 407,200 14.39 17-Dec-09 14.87 14.94 14.45 14.52 314,600 14.52 16-Dec-09 14.95 15.11 14.80 14.92 370,600 14.92 15-Dec-09 14.46 15.08 14.40 14.77 665,000 14.77 14-Dec-09 14.61 14.74 14.26 14.46 296,100 14.46 11-Dec-09 14.50 14.80 14.14 14.45 506,900 14.45 10-Dec-09 14.43 14.59 14.27 14.36 386,900 14.36 9-Dec-09 14.46 14.53 14.20 14.33 267,700 14.33 8-Dec-09 14.42 14.73 14.22 14.53 303,000 14.53 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 * 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