PWRD Historical Prices | Perfect World Co., Ltd. Stock

Dow

0.06% Nasdaq

0.01%

Perfect World Co., Ltd. (PWRD)

-NasdaqGS

12.61 0.05(0.39%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 25, 2011	13.38	13.44	13.01	13.16	842,100	11.05
Oct 24, 2011	12.89	13.70	12.68	13.38	780,500	11.23
Oct 21, 2011	12.65	12.79	12.49	12.75	446,300	10.70
Oct 20, 2011	12.44	12.67	12.28	12.47	297,700	10.47
Oct 19, 2011	12.73	12.79	12.48	12.51	298,000	10.50
Oct 18, 2011	12.80	12.94	12.33	12.75	588,700	10.70
Oct 17, 2011	12.80	13.05	12.61	12.81	730,700	10.75
Oct 14, 2011	13.00	13.06	12.73	12.96	375,000	10.88
Oct 13, 2011	12.96	13.23	12.67	12.89	284,800	10.82
Oct 12, 2011	12.82	13.32	12.79	13.03	719,100	10.94
Oct 11, 2011	12.22	13.01	12.22	12.70	934,900	10.66
Oct 10, 2011	11.69	12.51	11.69	12.37	642,100	10.38
Oct 7, 2011	12.41	12.41	11.50	11.55	561,300	9.69
Oct 6, 2011	11.70	12.61	11.70	12.43	821,500	10.43
Oct 5, 2011	11.21	11.79	10.95	11.75	984,500	9.86
Oct 4, 2011	10.74	11.22	10.70	11.12	611,900	9.33
Oct 3, 2011	11.22	11.55	10.84	10.90	728,600	9.15
Sep 30, 2011	11.21	11.72	11.16	11.16	1,303,600	9.37
Sep 29, 2011	12.82	12.91	11.39	11.58	1,700,000	9.72
Sep 28, 2011	13.25	13.48	12.51	12.61	1,075,500	10.58
Sep 27, 2011	13.07	13.80	12.96	13.03	1,288,300	10.94
Sep 26, 2011	12.91	13.01	12.19	12.95	832,400	10.87
Sep 23, 2011	12.40	12.97	12.19	12.89	921,600	10.82
Sep 22, 2011	12.98	13.04	12.18	12.48	1,532,800	10.48
Sep 21, 2011	13.45	13.80	13.25	13.28	1,022,800	11.15
Sep 20, 2011	13.30	13.92	13.30	13.41	1,195,100	11.26
Sep 19, 2011	13.99	13.99	13.28	13.37	1,341,000	11.22
Sep 16, 2011	14.09	14.88	14.03	14.18	2,329,000	11.90
Sep 15, 2011	16.13	16.14	13.84	13.92	5,492,900	11.68
Sep 14, 2011	17.53	17.72	17.20	17.27	514,300	14.50
Sep 13, 2011	17.81	18.00	17.28	17.38	703,400	14.59
Sep 12, 2011	18.37	18.37	17.38	17.69	806,800	14.85
Sep 9, 2011	19.18	19.31	18.58	18.76	479,300	15.75
Sep 8, 2011	19.22	19.83	19.08	19.47	633,500	16.34
Sep 7, 2011	19.17	19.48	19.07	19.27	333,000	16.18
Sep 6, 2011	19.82	19.89	18.63	18.79	1,326,100	15.77
Sep 2, 2011	20.63	20.66	20.07	20.28	493,900	17.02
Sep 1, 2011	21.49	21.56	20.85	20.91	406,000	17.55
Aug 31, 2011	21.61	21.74	21.13	21.47	638,700	18.02
Aug 30, 2011	21.43	21.77	21.27	21.50	849,500	18.05
Aug 29, 2011	22.14	23.00	21.18	21.55	825,600	18.09
Aug 26, 2011	21.15	21.93	21.14	21.87	768,800	18.36
Aug 25, 2011	21.18	21.59	20.97	21.57	1,077,300	18.11
Aug 24, 2011	21.76	22.10	20.97	21.28	1,046,200	17.86
Aug 23, 2011	21.20	22.66	20.82	21.43	3,547,500	17.99
Aug 22, 2011	19.00	19.01	18.01	18.59	955,000	15.60
Aug 19, 2011	17.31	19.02	17.31	18.37	1,369,200	15.42
Aug 18, 2011	17.62	18.06	17.05	17.64	1,061,200	14.81
Aug 17, 2011	17.67	18.37	17.63	18.10	959,500	15.19
Aug 16, 2011	18.06	18.20	17.50	17.50	499,300	14.69
Aug 15, 2011	17.82	18.74	17.71	18.25	497,600	15.32
Aug 12, 2011	17.78	18.20	17.50	17.51	509,500	14.70
Aug 11, 2011	16.77	17.72	16.77	17.42	641,700	14.62
Aug 10, 2011	16.44	17.08	16.28	16.77	472,200	14.08
Aug 9, 2011	16.16	17.02	15.93	16.96	889,700	14.24
Aug 8, 2011	16.29	16.57	15.92	15.99	1,305,800	13.42
Aug 5, 2011	17.64	18.31	16.56	17.12	832,100	14.37
Aug 4, 2011	18.36	18.62	17.43	17.44	647,100	14.64
Aug 3, 2011	19.03	19.50	18.50	18.61	483,000	15.62
Aug 2, 2011	19.30	19.62	19.01	19.02	539,100	15.97
Aug 1, 2011	20.00	20.18	19.38	19.41	660,900	16.29
Jul 29, 2011	19.63	19.98	19.41	19.79	277,200	16.61
Jul 28, 2011	19.71	19.98	19.65	19.75	191,300	16.58
Jul 27, 2011	20.01	20.12	19.67	19.67	266,600	16.51
Jul 26, 2011	20.28	20.40	20.01	20.20	357,900	16.96
Jul 25, 2011	19.84	20.58	19.68	20.18	721,800	16.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PWRD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Perfect World Co., Ltd. (PWRD)