CHINA HYDROELECTRIC $2.79

up +0.05


17/5/2013 04:17 PM  |  NYSE : CHC  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

CHC historical data

Date Open High Low Close Volume
5/17/2013 2.70 2.84 2.70 2.79 86
5/16/2013 2.65 2.75 2.63 2.74 63
5/15/2013 2.50 2.77 2.50 2.70 738
5/14/2013 2.58 2.60 2.50 2.56 1310
5/13/2013 2.70 2.72 2.58 2.64 1743
5/10/2013 2.79 2.80 2.70 2.70 460
5/9/2013 2.79 2.82 2.73 2.79 278
5/8/2013 2.90 2.90 2.81 2.81 157
5/7/2013 2.82 2.88 2.72 2.84 244
5/6/2013 2.75 2.88 2.72 2.82 295
5/3/2013 2.86 2.86 2.81 2.81 62
5/2/2013 2.88 2.88 2.78 2.79 300
5/1/2013 2.90 2.90 2.83 2.89 693
4/30/2013 2.85 2.88 2.80 2.88 820
4/29/2013 2.82 2.86 2.82 2.84 917
4/26/2013 2.80 2.85 2.80 2.82 415
4/25/2013 2.86 2.89 2.80 2.85 215
4/24/2013 2.85 2.92 2.80 2.83 481
4/23/2013 2.80 2.85 2.74 2.83 219
4/22/2013 2.77 2.85 2.71 2.82 344
4/19/2013 2.89 2.89 2.74 2.84 324
4/18/2013 2.86 2.90 2.85 2.89 466
4/17/2013 2.90 2.98 2.86 2.90 491
4/16/2013 2.77 2.94 2.69 2.90 1289
4/15/2013 2.70 2.74 2.62 2.72 1229
4/12/2013 2.93 2.93 2.60 2.76 2563
4/11/2013 3.20 3.25 2.77 2.98 1131
4/10/2013 2.95 3.13 2.94 3.02 2000
4/9/2013 2.84 2.95 2.84 2.92 985
4/8/2013 2.90 2.90 2.75 2.87 672
4/5/2013 2.86 2.92 2.80 2.91 525
4/4/2013 2.90 2.95 2.66 2.95 882
4/3/2013 2.93 2.93 2.81 2.93 1636
4/2/2013 2.80 2.93 2.78 2.93 1474
4/1/2013 2.80 2.82 2.70 2.79 1524
3/28/2013 2.72 2.78 2.72 2.77 653
3/27/2013 2.69 2.80 2.66 2.75 745
3/26/2013 2.56 2.78 2.52 2.71 3938
3/25/2013 2.30 2.63 2.30 2.56 4280
3/22/2013 2.21 2.30 2.21 2.30 835
3/21/2013 2.22 2.24 2.16 2.24 1116
3/20/2013 2.17 2.20 2.17 2.19 702
3/19/2013 2.18 2.21 2.15 2.17 751
3/18/2013 2.18 2.18 2.15 2.15 596
3/15/2013 2.11 2.18 2.10 2.17 267
3/14/2013 2.18 2.18 2.10 2.16 492
3/13/2013 1.98 2.17 1.98 2.17 1705
3/12/2013 1.87 1.95 1.81 1.95 555
3/11/2013 1.84 1.88 1.82 1.87 470
3/8/2013 1.98 1.98 1.88 1.90 292
3/7/2013 2.05 2.05 1.98 1.99 1524
3/6/2013 2.07 2.07 2.00 2.04 144
3/5/2013 2.04 2.05 1.96 2.05 1136
3/4/2013 2.06 2.06 1.93 1.95 207
3/1/2013 2.09 2.11 1.94 1.94 485
2/28/2013 1.85 1.91 1.85 1.89 241
2/27/2013 1.76 1.84 1.76 1.83 143
2/26/2013 1.76 1.87 1.70 1.78 402
2/25/2013 1.85 1.87 1.67 1.68 594
2/22/2013 1.84 1.84 1.79 1.83 437
2/21/2013 1.98 1.98 1.81 1.86 823
2/20/2013 2.18 2.18 1.98 1.98 400
2/19/2013 2.23 2.23 2.14 2.14 243
2/15/2013 2.17 2.21 2.16 2.20 498
2/14/2013 2.19 2.22 2.15 2.19 943
2/13/2013 2.18 2.19 2.12 2.19 328
2/12/2013 2.10 2.15 2.08 2.15 683
2/11/2013 2.07 2.10 2.05 2.07 477
2/8/2013 1.99 2.07 1.97 2.07 608
2/7/2013 1.90 1.99 1.89 1.99 826
2/6/2013 1.93 1.93 1.85 1.92 889
2/5/2013 1.92 1.96 1.89 1.94 1362
2/4/2013 1.80 1.93 1.80 1.93 2160
2/1/2013 1.83 1.83 1.77 1.80 749
1/31/2013 1.78 1.83 1.78 1.83 536
1/30/2013 1.84 1.85 1.80 1.81 352
1/29/2013 1.79 1.87 1.77 1.85 1879
1/28/2013 1.76 1.82 1.74 1.76 2378
1/25/2013 1.64 1.80 1.60 1.70 4933
1/24/2013 1.70 1.72 1.62 1.65 1865
1/23/2013 1.62 1.70 1.57 1.70 3561
1/22/2013 1.65 1.65 1.50 1.53 3215
1/18/2013 1.60 1.65 1.58 1.64 954
1/17/2013 1.60 1.61 1.54 1.61 1347
1/16/2013 1.48 1.59 1.46 1.56 1896
1/15/2013 1.48 1.57 1.48 1.50 2470
1/14/2013 1.51 1.53 1.49 1.50 1627
1/11/2013 1.51 1.55 1.47 1.50 737
1/10/2013 1.55 1.55 1.45 1.51 1070
1/9/2013 1.43 1.54 1.43 1.54 1036
1/8/2013 1.47 1.51 1.43 1.49 186
1/7/2013 1.53 1.55 1.46 1.51 169
1/4/2013 1.52 1.52 1.48 1.52 658
1/3/2013 1.59 1.61 1.51 1.55 666
1/2/2013 1.72 1.75 1.58 1.65 744
12/31/2012 1.67 1.72 1.63 1.72 533
12/28/2012 1.60 1.65 1.55 1.64 472
12/27/2012 1.67 1.71 1.41 1.59 3684
12/26/2012 1.64 1.66 1.64 1.65 260
12/24/2012 1.69 1.69 1.64 1.66 196
Marketplace
Trading Center