LFT: Historical Prices for LONGTOP FINL TEC ADS

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	33.94	35.95	33.39	35.61	263,800	35.61
25-Nov-09	35.03	35.54	34.97	35.37	152,500	35.37
24-Nov-09	35.00	35.38	33.75	35.09	368,000	35.09
23-Nov-09	35.66	36.08	34.33	34.67	567,100	34.67
20-Nov-09	33.51	35.24	33.19	35.07	849,300	35.07
19-Nov-09	32.90	34.08	31.87	33.58	693,700	33.58
18-Nov-09	33.66	35.30	32.38	32.61	3,021,000	32.61
17-Nov-09	30.27	32.48	30.14	32.22	1,114,400	32.22
16-Nov-09	29.92	30.48	29.79	30.44	376,500	30.44
13-Nov-09	29.94	30.00	29.34	29.92	124,600	29.92
12-Nov-09	29.95	30.37	29.66	29.78	221,800	29.78
11-Nov-09	30.00	30.14	29.75	30.02	268,900	30.02
10-Nov-09	29.17	29.93	29.17	29.89	164,500	29.89
9-Nov-09	28.45	29.55	28.45	29.55	179,100	29.55
6-Nov-09	28.24	28.73	28.00	28.29	126,200	28.29
5-Nov-09	26.69	28.45	26.69	28.37	230,000	28.37
4-Nov-09	27.02	27.33	26.12	26.82	317,100	26.82
3-Nov-09	26.92	27.29	25.66	27.11	693,500	27.11
2-Nov-09	27.02	27.56	26.52	27.37	363,600	27.37
30-Oct-09	27.82	28.04	26.39	26.50	386,200	26.50
29-Oct-09	27.84	28.17	27.51	27.81	368,500	27.81
28-Oct-09	29.66	29.95	27.50	27.75	367,600	27.75
27-Oct-09	30.42	30.50	29.68	29.94	506,900	29.94
26-Oct-09	30.98	31.18	30.21	30.77	368,800	30.77
23-Oct-09	30.42	31.20	30.41	30.75	407,200	30.75
22-Oct-09	30.05	30.56	29.38	30.32	343,500	30.32
21-Oct-09	30.57	30.88	29.94	30.30	334,500	30.30
20-Oct-09	30.22	31.25	29.64	31.02	725,900	31.02
19-Oct-09	29.93	30.20	29.68	30.04	305,400	30.04
16-Oct-09	30.07	30.07	28.89	29.56	325,000	29.56
15-Oct-09	30.06	30.65	29.69	30.12	411,800	30.12
14-Oct-09	28.92	30.17	28.79	30.12	1,094,300	30.12
13-Oct-09	28.38	28.89	27.63	28.51	390,200	28.51
12-Oct-09	29.26	29.74	28.24	28.43	738,000	28.43
9-Oct-09	29.27	29.55	29.00	29.24	252,700	29.24
8-Oct-09	28.93	30.19	28.76	29.63	418,700	29.63
7-Oct-09	28.49	28.97	28.29	28.65	150,600	28.65
6-Oct-09	28.17	28.80	27.75	28.54	264,400	28.54
5-Oct-09	27.47	28.49	27.18	27.75	285,200	27.75
2-Oct-09	27.20	27.57	25.98	27.17	385,600	27.17
1-Oct-09	28.18	28.40	27.26	27.52	484,000	27.52
30-Sep-09	28.65	29.18	27.95	28.46	404,600	28.46
29-Sep-09	28.70	29.47	28.42	28.90	427,500	28.90
28-Sep-09	27.22	28.91	27.21	28.34	398,300	28.34
25-Sep-09	27.12	27.98	26.99	27.28	133,400	27.28
24-Sep-09	28.85	28.85	26.88	27.60	682,900	27.60
23-Sep-09	26.59	29.15	26.50	28.67	940,000	28.67
22-Sep-09	26.58	26.80	26.20	26.66	841,300	26.66
21-Sep-09	26.50	26.65	26.10	26.44	295,400	26.44
18-Sep-09	26.49	26.70	26.40	26.67	519,000	26.67
17-Sep-09	26.81	26.81	26.10	26.42	525,000	26.42
16-Sep-09	26.49	26.76	26.25	26.65	438,400	26.65
15-Sep-09	26.50	26.50	26.00	26.37	335,000	26.37
14-Sep-09	26.57	26.57	25.61	26.36	343,600	26.36
11-Sep-09	25.21	26.19	25.06	25.83	335,800	25.83
10-Sep-09	24.80	25.39	24.59	25.20	320,900	25.20
9-Sep-09	25.12	25.43	24.72	25.04	210,300	25.04
8-Sep-09	24.98	25.45	24.75	25.27	393,600	25.27
4-Sep-09	26.20	26.20	24.80	25.01	465,300	25.01
3-Sep-09	25.06	26.13	24.89	26.07	645,300	26.07
2-Sep-09	24.12	25.08	23.31	24.91	623,000	24.91
1-Sep-09	24.69	25.17	23.70	24.17	713,900	24.17
31-Aug-09	24.67	24.93	24.03	24.70	801,100	24.70
28-Aug-09	26.05	26.55	25.05	25.37	754,700	25.37
27-Aug-09	26.02	26.33	25.22	26.17	455,000	26.17
26-Aug-09	27.31	27.33	25.80	26.00	765,300	26.00
* 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