CHINA SOUTHERN AIRLINES $26.24


17/5/2013 04:17 PM  |  NYSE : ZNH  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

ZNH historical data

Date Open High Low Close Volume
5/17/2013 26.02 26.24 25.67 26.24 164
5/16/2013 25.91 26.19 25.69 25.69 169
5/15/2013 25.73 25.83 25.59 25.72 304
5/14/2013 26.33 26.45 26.18 26.29 94
5/13/2013 27.60 27.60 27.14 27.23 134
5/10/2013 28.00 28.00 27.68 28.00 87
5/9/2013 27.46 27.63 27.38 27.57 182
5/8/2013 26.88 27.19 26.80 27.05 247
5/7/2013 27.47 27.55 27.30 27.50 81
5/6/2013 27.44 27.49 27.30 27.49 52
5/3/2013 27.45 27.50 27.30 27.36 69
5/2/2013 27.10 27.35 26.84 27.21 85
5/1/2013 26.46 26.46 26.11 26.11 110
4/30/2013 26.40 26.65 26.16 26.65 139
4/29/2013 26.27 26.43 26.14 26.43 182
4/26/2013 26.23 26.32 25.90 25.98 138
4/25/2013 27.40 27.40 26.94 27.17 177
4/24/2013 26.87 27.11 26.82 27.10 98
4/23/2013 26.40 26.62 26.26 26.46 184
4/22/2013 26.65 26.65 26.36 26.53 91
4/19/2013 26.52 26.52 26.27 26.39 205
4/18/2013 25.69 25.74 25.31 25.35 440
4/17/2013 25.67 25.75 25.07 25.13 659
4/16/2013 25.80 26.00 25.66 25.88 427
4/15/2013 24.71 24.93 24.26 24.26 235
4/12/2013 25.71 25.85 25.55 25.55 84
4/11/2013 25.81 25.97 25.75 25.78 129
4/10/2013 25.89 26.12 25.87 26.11 171
4/9/2013 26.62 26.79 26.47 26.71 242
4/8/2013 25.70 25.98 25.68 25.88 272
4/5/2013 24.72 25.12 24.52 25.06 609
4/4/2013 26.87 27.15 26.80 27.01 292
4/3/2013 27.35 27.35 26.60 26.60 284
4/2/2013 28.12 28.12 27.80 27.82 85
4/1/2013 28.83 28.83 28.25 28.26 78
3/28/2013 28.42 28.76 28.42 28.64 100
3/27/2013 27.42 27.77 27.42 27.77 144
3/26/2013 28.50 28.50 27.07 27.43 189
3/25/2013 28.10 28.12 27.73 27.86 91
3/22/2013 28.31 28.49 28.31 28.49 97
3/21/2013 28.03 28.20 27.98 28.05 119
3/20/2013 27.67 27.83 27.51 27.83 258
3/19/2013 26.80 26.82 26.45 26.67 251
3/18/2013 26.73 26.95 26.71 26.72 173
3/15/2013 27.16 27.31 26.93 27.01 722
3/14/2013 26.78 26.87 26.59 26.87 279
3/13/2013 26.85 26.94 26.70 26.81 156
3/12/2013 27.18 27.26 26.91 27.04 373
3/11/2013 27.77 27.84 27.42 27.57 183
3/8/2013 28.68 28.89 28.64 28.82 118
3/7/2013 28.32 28.56 28.32 28.50 76
3/6/2013 28.33 28.41 28.18 28.27 97
3/5/2013 27.88 28.23 27.88 28.18 229
3/4/2013 27.50 27.50 27.28 27.32 193
3/1/2013 27.85 28.30 27.84 28.21 139
2/28/2013 27.42 27.76 27.41 27.55 91
2/27/2013 26.65 27.22 26.65 27.16 200
2/26/2013 26.65 26.67 26.30 26.44 99
2/25/2013 27.00 27.16 26.26 26.30 137
2/22/2013 27.02 27.08 26.82 27.07 111
2/21/2013 27.16 27.16 26.76 26.76 258
2/20/2013 28.53 28.56 27.90 27.90 248
2/19/2013 27.59 27.75 27.41 27.52 137
2/15/2013 29.43 29.43 29.05 29.05 117
2/14/2013 29.59 29.71 29.46 29.71 59
2/13/2013 29.42 29.58 29.42 29.49 65
2/12/2013 29.46 29.55 29.30 29.53 51
2/11/2013 29.49 29.52 29.26 29.28 127
2/8/2013 29.23 29.52 29.23 29.50 113
2/7/2013 29.24 29.24 28.84 28.88 169
2/6/2013 29.28 29.42 29.19 29.40 84
2/5/2013 29.17 29.17 28.90 29.00 92
2/4/2013 29.88 30.04 29.47 29.50 271
2/1/2013 29.56 29.56 29.28 29.38 267
1/31/2013 29.87 29.97 29.71 29.71 193
1/30/2013 29.58 29.58 29.26 29.26 79
1/29/2013 29.89 30.02 29.77 30.00 63
1/28/2013 30.00 30.00 29.88 29.90 83
1/25/2013 29.70 29.74 29.44 29.56 163
1/24/2013 29.35 29.48 29.24 29.24 236
1/23/2013 29.27 29.28 29.06 29.10 79
1/22/2013 29.45 29.48 29.34 29.48 159
1/18/2013 28.79 28.91 28.70 28.83 114
1/17/2013 28.23 28.29 28.02 28.18 462
1/16/2013 28.43 28.59 28.43 28.51 130
1/15/2013 28.50 28.50 28.35 28.44 135
1/14/2013 28.20 28.32 28.20 28.21 110
1/11/2013 28.27 28.27 28.10 28.11 123
1/10/2013 28.20 28.47 28.12 28.47 449
1/9/2013 26.38 26.52 26.35 26.52 119
1/8/2013 26.12 26.13 25.93 25.99 118
1/7/2013 25.73 25.80 25.66 25.72 155
1/4/2013 25.19 25.36 25.15 25.35 102
1/3/2013 25.18 25.40 25.16 25.37 460
1/2/2013 25.53 26.07 25.53 26.07 274
12/31/2012 25.10 25.85 25.10 25.85 310
12/28/2012 24.90 25.10 24.76 24.79 46
12/27/2012 25.17 25.17 24.67 24.91 90
12/26/2012 25.21 25.41 24.97 24.97 318
12/24/2012 25.35 25.35 24.99 25.07 106
Marketplace
Trading Center