CHINA EASTERN AIRLINES $18.73

down -0.57


21/5/2013 09:21 AM  |  NYSE : CEA  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

CEA historical data

Date Open High Low Close Volume
5/20/2013 18.91 19.34 18.91 19.30 432
5/17/2013 18.98 19.34 18.96 19.26 190
5/16/2013 19.08 19.19 18.91 18.98 139
5/15/2013 19.36 19.41 19.11 19.28 234
5/14/2013 19.94 20.20 19.94 19.98 179
5/13/2013 20.42 20.42 20.30 20.32 116
5/10/2013 20.95 20.95 20.64 20.65 104
5/9/2013 20.89 20.99 20.77 20.90 144
5/8/2013 20.32 20.69 20.26 20.53 231
5/7/2013 20.57 20.72 20.42 20.72 80
5/6/2013 20.25 20.41 20.16 20.39 61
5/3/2013 20.60 20.78 20.50 20.57 46
5/2/2013 20.65 20.91 20.53 20.84 133
5/1/2013 20.40 20.40 20.17 20.21 93
4/30/2013 20.50 20.55 20.16 20.55 190
4/29/2013 20.30 20.42 19.91 20.42 170
4/26/2013 21.20 21.20 20.70 20.86 61
4/25/2013 21.23 21.60 21.23 21.59 61
4/24/2013 20.89 21.10 20.89 21.08 100
4/23/2013 20.48 20.92 20.48 20.57 208
4/22/2013 20.77 20.96 20.74 20.92 42
4/19/2013 20.73 21.00 20.73 20.99 99
4/18/2013 20.76 20.88 20.66 20.81 51
4/17/2013 21.15 21.21 20.91 20.93 166
4/16/2013 21.20 21.57 21.17 21.55 164
4/15/2013 20.37 20.40 19.78 19.78 186
4/12/2013 21.02 21.07 20.86 20.96 55
4/11/2013 21.24 21.31 21.12 21.12 102
4/10/2013 20.79 20.94 20.63 20.87 118
4/9/2013 20.93 21.16 20.85 21.09 109
4/8/2013 20.70 20.74 20.50 20.69 173
4/5/2013 20.13 20.22 19.83 20.03 329
4/4/2013 21.18 21.62 21.18 21.47 399
4/3/2013 21.78 21.78 21.10 21.10 246
4/2/2013 22.11 22.20 22.06 22.14 69
4/1/2013 21.57 21.73 21.45 21.45 59
3/28/2013 21.75 21.85 21.68 21.68 48
3/27/2013 21.38 21.70 21.38 21.70 88
3/26/2013 21.67 21.67 21.06 21.39 203
3/25/2013 21.99 22.00 21.77 21.86 61
3/22/2013 22.12 22.36 22.09 22.26 97
3/21/2013 22.44 22.52 22.23 22.23 115
3/20/2013 22.60 22.87 22.44 22.81 245
3/19/2013 21.52 21.79 21.45 21.77 283
3/18/2013 21.75 21.96 21.75 21.91 73
3/15/2013 21.28 21.94 21.28 21.94 1754
3/14/2013 21.05 21.35 21.05 21.20 105
3/13/2013 20.83 20.91 20.81 20.91 14
3/12/2013 20.47 20.71 20.47 20.69 170
3/11/2013 20.92 20.92 20.72 20.75 74
3/8/2013 21.69 21.69 21.50 21.50 18
3/7/2013 21.39 21.50 21.30 21.44 38
3/6/2013 21.17 21.29 21.17 21.29 6
3/5/2013 20.79 20.98 20.79 20.96 29
3/4/2013 20.62 20.73 20.51 20.58 45
3/1/2013 21.18 21.39 21.18 21.30 55
2/28/2013 21.18 21.25 21.12 21.12 22
2/27/2013 20.16 20.48 20.15 20.28 88
2/26/2013 20.25 20.25 20.11 20.15 30
2/25/2013 20.80 20.80 20.40 20.40 70
2/22/2013 20.83 20.90 20.76 20.76 32
2/21/2013 21.31 21.31 21.07 21.07 51
2/20/2013 21.76 21.76 21.38 21.41 105
2/19/2013 21.63 21.80 21.59 21.80 41
2/15/2013 22.86 22.86 22.66 22.74 47
2/14/2013 23.00 23.00 22.90 22.93 17
2/13/2013 22.85 22.90 22.84 22.86 10
2/12/2013 22.89 22.89 22.68 22.79 55
2/11/2013 22.78 22.90 22.78 22.90 39
2/8/2013 22.84 22.91 22.81 22.91 21
2/7/2013 23.10 23.10 22.74 23.00 29
2/6/2013 23.17 23.32 23.17 23.25 82
2/5/2013 22.58 22.58 22.52 22.57 18
2/4/2013 22.78 22.94 22.73 22.73 42
2/1/2013 23.14 23.21 22.99 23.09 104
1/31/2013 22.73 22.74 22.43 22.43 157
1/30/2013 22.66 22.85 22.64 22.65 63
1/29/2013 23.04 23.18 22.97 23.18 16
1/28/2013 23.02 23.14 22.97 23.05 105
1/25/2013 22.91 22.91 22.49 22.52 130
1/24/2013 23.33 23.45 23.20 23.23 105
1/23/2013 23.57 23.57 23.35 23.41 36
1/22/2013 23.72 23.83 23.67 23.67 64
1/18/2013 23.48 23.60 23.45 23.56 55
1/17/2013 23.62 23.64 23.39 23.52 131
1/16/2013 23.47 23.61 23.43 23.55 54
1/15/2013 23.20 23.31 23.04 23.31 64
1/14/2013 23.05 23.15 22.95 23.07 59
1/11/2013 22.52 22.52 22.29 22.43 65
1/10/2013 22.57 22.91 22.57 22.78 153
1/9/2013 21.13 21.50 21.00 21.50 139
1/8/2013 20.71 20.74 20.63 20.74 32
1/7/2013 20.62 20.80 20.59 20.72 139
1/4/2013 20.44 20.68 20.44 20.62 33
1/3/2013 20.43 20.58 20.36 20.56 123
1/2/2013 20.25 20.60 20.25 20.60 82
12/31/2012 19.72 20.17 19.72 20.10 167
12/28/2012 19.41 19.77 19.41 19.70 109
12/27/2012 19.50 19.75 19.50 19.65 104
12/26/2012 19.64 19.98 19.64 19.78 315
Marketplace
Trading Center