Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Southern Airlines Company ADR (NY: ZNH )

33.08 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.596 7.677 7.480 7.605 123,252 -0.28(-3.52%)
Dec 30, 2008 7.730 7.883 7.399 7.883 281,127 -0.45(-5.38%)
Dec 29, 2008 8.304 8.384 8.178 8.331 148,310 +0.31(+3.91%)
Dec 26, 2008 7.972 8.053 7.927 8.017 37,895 +0.04(+0.56%)
Dec 24, 2008 7.793 8.008 7.793 7.972 122,468 +0.36(+4.71%)
Dec 23, 2008 7.704 7.811 7.560 7.614 262,513 -0.11(-1.39%)
Dec 22, 2008 7.802 7.892 7.569 7.721 248,724 -0.30(-3.79%)
Dec 19, 2008 8.053 8.250 7.856 8.026 517,942 +0.46(+6.04%)
Dec 18, 2008 7.480 7.596 7.390 7.569 624,372 +0.38(+5.23%)
Dec 17, 2008 7.175 7.283 7.076 7.193 138,421 -0.15(-2.07%)
Dec 16, 2008 6.942 7.381 6.879 7.345 156,861 +0.60(+8.90%)
Dec 15, 2008 7.059 7.059 6.629 6.745 183,578 -0.63(-8.51%)
Dec 12, 2008 7.157 7.444 7.068 7.372 0 +0.11(+1.48%)
Dec 11, 2008 7.354 7.793 6.270 7.265 773,350 +1.68(+30.18%)
Dec 04, 2008 5.581 5.581 5.581 5.581 0 +0.00(+0.00%)
Dec 03, 2008 5.581 5.581 5.581 5.581 129 +0.02(+0.32%)
Dec 02, 2008 5.061 5.581 5.061 5.563 175,987 +0.50(+9.91%)
Dec 01, 2008 5.527 5.554 5.061 5.061 207,121 -0.68(-11.86%)
Nov 28, 2008 5.670 5.948 5.410 5.742 219,618 -0.22(-3.75%)
Nov 26, 2008 5.545 5.966 5.347 5.966 362,208 +0.99(+19.78%)
Nov 25, 2008 5.598 5.598 4.936 4.980 750,189 -1.02(-17.01%)
Nov 24, 2008 5.903 6.127 5.616 6.002 371,701 -0.57(-8.72%)
Nov 21, 2008 6.808 6.808 5.948 6.575 262,808 +0.26(+4.11%)
Nov 20, 2008 6.611 6.844 6.172 6.315 277,874 -0.36(-5.37%)
Nov 19, 2008 7.068 7.229 6.602 6.673 243,865 -0.20(-2.87%)
Nov 18, 2008 6.718 7.059 6.664 6.870 210,490 +0.06(+0.92%)
Nov 17, 2008 6.888 7.130 6.754 6.808 314,292 +0.72(+11.76%)
Nov 14, 2008 6.405 6.808 6.091 6.091 0 -0.84(-12.14%)
Nov 13, 2008 6.145 6.933 5.849 6.933 252,782 +1.05(+17.81%)
Nov 12, 2008 5.975 5.993 5.652 5.885 176,882 -0.09(-1.50%)
Nov 11, 2008 6.136 6.270 5.921 5.975 141,849 -0.53(-8.13%)
Nov 10, 2008 6.763 6.933 6.208 6.503 278,316 -0.21(-3.07%)
Nov 07, 2008 6.342 6.709 6.306 6.709 175,823 +0.69(+11.46%)
Nov 06, 2008 6.405 6.548 5.930 6.019 137,397 -0.66(-9.92%)
Nov 05, 2008 7.094 7.193 6.611 6.682 239,411 -0.82(-10.87%)
Nov 04, 2008 7.829 7.829 7.059 7.497 288,099 +0.39(+5.55%)
Nov 03, 2008 7.614 7.614 6.781 7.103 441,187 +0.04(+0.63%)
Oct 31, 2008 6.629 7.587 6.494 7.059 526,854 +0.92(+15.04%)
Oct 30, 2008 6.181 6.243 5.724 6.136 177,132 +0.38(+6.53%)
Oct 29, 2008 5.813 6.073 5.509 5.760 325,594 -0.15(-2.58%)
Oct 28, 2008 5.670 6.136 5.222 5.912 293,025 +0.93(+18.71%)
Oct 27, 2008 5.052 5.339 4.927 4.980 285,355 -0.60(-10.75%)
Oct 24, 2008 5.822 5.822 5.375 5.581 186,150 -0.86(-13.35%)
Oct 23, 2008 6.288 6.467 5.975 6.441 113,900 +0.31(+5.12%)
Oct 22, 2008 6.709 6.709 6.073 6.127 241,336 -0.42(-6.43%)
Oct 21, 2008 6.853 6.969 6.548 6.548 107,562 -0.80(-10.85%)
Oct 20, 2008 7.166 7.345 6.835 7.345 119,631 +0.43(+6.22%)
Oct 17, 2008 6.978 7.489 6.718 6.915 0 -0.30(-4.10%)
Oct 16, 2008 6.862 7.345 6.611 7.211 295,045 +0.38(+5.50%)
Oct 15, 2008 7.435 7.551 6.745 6.835 163,898 -0.50(-6.84%)
Oct 14, 2008 7.972 7.990 7.175 7.336 358,047 -0.73(-9.00%)
Oct 13, 2008 7.659 8.062 7.166 8.062 368,325 +1.03(+14.65%)
Oct 10, 2008 6.700 7.336 6.288 7.032 226,401 +0.22(+3.29%)
Oct 09, 2008 7.453 7.677 6.763 6.808 252,558 -0.85(-11.11%)
Oct 08, 2008 7.614 7.990 7.309 7.659 331,473 -0.07(-0.93%)
Oct 07, 2008 8.196 8.223 7.712 7.730 178,234 -0.58(-7.00%)
Oct 06, 2008 8.752 8.761 7.820 8.313 177,468 -0.61(-6.83%)
Oct 03, 2008 9.119 9.361 8.850 8.922 0 -0.04(-0.40%)
Oct 02, 2008 9.298 9.298 8.922 8.958 144,606 -0.05(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.