SINA $59.57

up +0.76


17/5/2013 06:17 PM  |  NASDAQ : SINA  |  Industries : Information / Software Publishers
Type:

SINA historical data

Date Open High Low Close Volume
5/17/2013 59.50 61.74 58.70 59.57 58505
5/16/2013 59.77 59.77 58.70 58.81 19456
5/15/2013 58.82 60.35 58.75 59.50 19189
5/14/2013 58.55 59.50 57.81 59.12 19127
5/13/2013 58.98 59.12 58.43 58.69 14883
5/10/2013 59.00 59.74 58.60 59.14 47713
5/9/2013 57.59 58.25 57.00 57.54 27056
5/8/2013 56.91 57.96 56.58 57.86 31451
5/7/2013 58.00 58.00 56.06 56.42 22193
5/6/2013 56.29 58.27 56.29 57.68 25537
5/3/2013 57.34 57.34 56.09 56.23 19433
5/2/2013 56.12 57.32 55.73 56.96 23562
5/1/2013 55.99 56.91 55.53 56.23 20034
4/30/2013 55.51 57.05 55.17 56.32 54407
4/29/2013 59.58 60.81 54.77 55.03 166447
4/26/2013 49.20 51.22 48.41 50.30 25932
4/25/2013 49.30 50.46 48.74 49.86 16991
4/24/2013 47.82 48.91 47.37 48.72 17704
4/23/2013 45.88 48.44 45.82 47.92 18298
4/22/2013 46.26 46.98 45.54 46.30 14726
4/19/2013 47.15 47.15 46.18 46.26 12369
4/18/2013 46.95 47.29 46.06 46.54 9097
4/17/2013 47.20 47.99 46.51 46.94 17760
4/16/2013 48.12 48.50 45.68 47.35 24580
4/15/2013 49.12 49.50 47.10 47.48 20800
4/12/2013 48.52 49.99 48.11 49.83 10389
4/11/2013 48.56 49.32 48.32 48.60 16382
4/10/2013 48.75 50.00 48.50 48.52 19815
4/9/2013 47.87 49.26 47.60 48.77 18920
4/8/2013 47.58 48.30 47.09 47.56 13325
4/5/2013 48.69 48.79 46.54 47.58 28088
4/4/2013 50.19 50.61 48.50 49.08 15099
4/3/2013 50.24 51.57 50.03 50.27 22144
4/2/2013 48.23 50.65 47.39 50.02 29061
4/1/2013 48.36 49.00 47.92 48.18 10831
3/28/2013 48.45 48.93 47.91 48.59 10062
3/27/2013 48.15 49.58 47.82 48.94 13488
3/26/2013 49.74 49.80 48.00 48.43 13429
3/25/2013 50.05 50.44 49.23 49.53 11922
3/22/2013 49.11 50.92 49.11 50.04 19439
3/21/2013 49.02 49.80 48.65 49.11 10168
3/20/2013 47.95 49.99 47.67 49.60 20284
3/19/2013 48.05 48.44 46.72 47.51 12122
3/18/2013 47.55 48.82 47.25 48.13 13805
3/15/2013 48.70 49.08 48.04 48.27 11274
3/14/2013 48.73 49.08 48.16 48.63 11159
3/13/2013 48.30 49.10 47.75 48.47 18929
3/12/2013 49.35 49.78 48.25 48.41 16648
3/11/2013 49.06 50.04 48.07 49.80 16393
3/8/2013 49.60 50.19 49.22 49.69 18925
3/7/2013 49.01 49.50 48.20 48.81 19253
3/6/2013 49.44 49.44 48.06 48.55 28486
3/5/2013 50.17 50.94 48.13 50.47 48603
3/4/2013 51.18 51.20 48.83 49.79 25552
3/1/2013 50.84 51.44 50.20 51.00 17417
2/28/2013 51.83 52.96 51.40 51.64 14491
2/27/2013 51.23 51.97 50.59 51.58 15587
2/26/2013 52.62 52.89 49.65 51.35 33732
2/25/2013 55.21 55.63 52.10 52.26 27357
2/22/2013 55.00 55.48 52.92 55.05 29661
2/21/2013 55.26 56.74 54.29 54.80 30521
2/20/2013 57.45 59.60 56.23 56.35 77717
2/19/2013 56.15 56.40 53.43 53.48 33662
2/15/2013 55.79 57.55 55.73 56.00 30480
2/14/2013 53.20 55.92 53.20 55.66 20496
2/13/2013 52.62 53.87 52.31 53.36 11126
2/12/2013 52.82 53.55 52.33 52.53 13407
2/11/2013 53.75 53.88 53.10 53.20 10433
2/8/2013 53.38 54.17 52.93 53.72 10600
2/7/2013 54.56 54.64 52.75 53.23 13614
2/6/2013 53.21 54.89 53.10 54.44 19342
2/5/2013 53.00 53.83 51.91 53.09 26524
2/4/2013 55.93 56.10 53.49 53.64 28824
2/1/2013 55.37 56.59 54.69 56.52 22042
1/31/2013 55.50 56.09 54.70 54.93 9630
1/30/2013 55.73 56.67 55.30 55.90 16350
1/29/2013 56.17 56.38 54.64 55.76 18747
1/28/2013 57.16 57.48 55.98 56.18 15868
1/25/2013 56.93 57.23 55.62 56.59 15002
1/24/2013 57.11 58.77 56.07 56.66 29879
1/23/2013 56.38 57.70 56.10 57.60 24234
1/22/2013 55.50 56.91 55.00 55.98 23902
1/18/2013 54.59 56.00 54.48 55.63 29826
1/17/2013 54.53 55.28 53.03 53.83 19452
1/16/2013 55.51 56.00 54.00 54.34 25762
1/15/2013 54.74 55.75 53.92 55.51 15959
1/14/2013 55.50 56.05 54.00 55.00 17552
1/11/2013 53.73 56.14 53.70 54.97 34324
1/10/2013 52.15 54.54 51.60 54.22 28313
1/9/2013 51.76 52.43 50.61 51.54 20984
1/8/2013 52.20 53.00 51.41 51.81 13811
1/7/2013 51.81 52.67 51.40 52.57 13681
1/4/2013 52.70 52.94 51.70 52.76 14667
1/3/2013 52.34 53.61 51.54 52.77 22008
1/2/2013 52.24 55.19 51.75 52.27 39475
12/31/2012 48.37 50.80 48.37 50.22 25473
12/28/2012 47.01 49.44 46.76 48.35 23557
12/27/2012 48.18 48.25 46.63 47.30 12913
12/26/2012 46.20 48.43 46.00 48.03 19613
12/24/2012 47.82 48.06 46.07 47.31 12699
Marketplace
Trading Center