Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 8:53PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Xinyuan Real Estate Company Ltd. (XIN)At 4:02PM ET: 5.09  Up 0.10 (2.00%)  
MORE ON XIN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-095.045.094.834.99122,3004.99
19-Nov-095.115.115.055.0763,4005.07
18-Nov-095.115.175.025.15134,0005.15
17-Nov-095.205.245.105.1378,1005.13
16-Nov-095.425.495.205.24178,3005.24
13-Nov-095.045.345.015.33183,7005.33
12-Nov-095.155.175.005.04170,9005.04
11-Nov-095.205.425.115.22357,0005.22
10-Nov-095.365.365.015.09287,7005.09
9-Nov-094.955.184.925.06320,2005.06
6-Nov-094.554.954.504.84235,0004.84
5-Nov-094.554.584.434.51162,4004.51
4-Nov-094.344.564.324.42153,3004.42
3-Nov-094.144.354.084.26146,5004.26
2-Nov-094.104.244.004.21214,1004.21
30-Oct-094.064.253.984.05241,4004.05
29-Oct-093.743.993.743.94121,0003.94
28-Oct-094.124.123.653.72242,5003.72
27-Oct-094.024.083.934.08116,9004.08
26-Oct-094.054.363.934.06240,8004.06
23-Oct-094.204.204.064.0789,0004.07
22-Oct-094.284.294.084.19148,0004.19
21-Oct-094.354.394.204.34140,8004.34
20-Oct-094.304.414.234.36118,4004.36
19-Oct-094.284.324.194.30206,6004.30
16-Oct-094.384.384.174.29158,0004.29
15-Oct-094.324.504.314.3977,7004.39
14-Oct-094.514.604.254.41335,7004.41
13-Oct-094.424.444.344.4366,7004.43
12-Oct-094.474.554.414.4366,3004.43
9-Oct-094.444.544.414.5380,2004.53
8-Oct-094.624.624.404.46118,0004.46
7-Oct-094.504.584.394.45109,4004.45
6-Oct-094.494.654.494.5587,9004.55
5-Oct-094.634.744.424.5395,1004.53
2-Oct-094.494.664.334.66133,6004.66
1-Oct-094.614.634.454.4999,9004.49
30-Sep-094.534.684.454.6464,0004.64
29-Sep-094.614.634.394.54209,8004.54
28-Sep-094.574.694.524.55113,8004.55
25-Sep-094.564.734.404.66142,0004.66
24-Sep-094.864.864.534.58280,3004.58
23-Sep-094.945.014.874.88157,8004.88
22-Sep-095.265.264.975.04109,3005.04
21-Sep-095.355.474.915.13197,9005.13
18-Sep-095.075.145.025.12116,8005.12
17-Sep-095.205.295.065.07104,3005.07
16-Sep-095.105.255.035.25202,1005.25
15-Sep-095.235.235.035.08141,2005.08
14-Sep-095.195.194.965.13134,5005.13
11-Sep-094.955.684.955.23492,5005.23
10-Sep-094.935.034.714.97199,5004.97
9-Sep-095.075.204.915.02185,6005.02
8-Sep-095.525.654.665.09623,1005.09
4-Sep-094.835.334.815.27583,5005.27
3-Sep-094.014.803.974.76347,9004.76
2-Sep-094.064.343.773.99374,5003.99
1-Sep-094.174.354.074.10166,3004.10
31-Aug-094.504.504.154.19253,6004.19
28-Aug-094.584.694.504.50116,3004.50
27-Aug-094.724.754.514.57115,6004.57
26-Aug-094.624.794.604.74102,0004.74
25-Aug-094.864.964.534.65250,0004.65
24-Aug-095.015.304.874.87186,8004.87
21-Aug-095.055.155.055.07168,6005.07
20-Aug-095.005.154.955.01117,1005.01
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions