Research Report
Hotstocked.com has a complete research report available for YZC stock.
Download YZC report.
Research Report
Get the full report for FREE
| Date: | Aug 13, 2009 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download YZC report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Yanzhou Coal Mining Co. Ltd. (YZC)
|
|
| Historical Data for Yanzhou Coal Mining (YZC) |
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 11/20/09 |
19.15 |
19.35 |
18.94 |
19.28 |
230,116 |
0.06 |
0.31% |
19.28 |
| 11/19/09 |
20.17 |
20.17 |
19.06 |
19.22 |
441,392 |
-0.55 |
-2.78% |
19.22 |
| 11/18/09 |
20.05 |
20.10 |
19.63 |
19.77 |
501,725 |
-0.29 |
-1.45% |
19.77 |
| 11/17/09 |
19.76 |
20.07 |
19.59 |
20.06 |
540,213 |
0.66 |
3.40% |
20.06 |
| 11/16/09 |
18.92 |
19.65 |
18.92 |
19.40 |
618,204 |
1.09 |
5.95% |
19.40 |
| 11/13/09 |
18.10 |
18.40 |
18.03 |
18.31 |
396,095 |
0.33 |
1.84% |
18.31 |
| 11/12/09 |
18.21 |
18.42 |
17.91 |
17.98 |
368,863 |
-0.06 |
-0.33% |
17.98 |
| 11/11/09 |
18.37 |
18.37 |
18.00 |
18.04 |
420,154 |
0.18 |
1.01% |
18.04 |
| 11/10/09 |
17.84 |
17.92 |
17.5501 |
17.86 |
355,058 |
-0.26 |
-1.43% |
17.86 |
| 11/9/09 |
17.70 |
18.15 |
17.69 |
18.12 |
528,485 |
0.85 |
4.92% |
18.12 |
| 11/6/09 |
16.85 |
17.418 |
16.79 |
17.27 |
436,743 |
0.60 |
3.60% |
17.27 |
| 11/5/09 |
16.50 |
16.79 |
16.43 |
16.67 |
434,219 |
0.45 |
2.77% |
16.67 |
| 11/4/09 |
16.28 |
16.52 |
16.16 |
16.22 |
433,873 |
0.13 |
0.81% |
16.22 |
| 11/3/09 |
15.62 |
16.21 |
15.5101 |
16.09 |
378,850 |
0.22 |
1.39% |
16.09 |
| 11/2/09 |
15.70 |
16.01 |
15.47 |
15.87 |
474,227 |
0.57 |
3.73% |
15.87 |
| 10/30/09 |
16.02 |
16.02 |
15.06 |
15.30 |
639,283 |
-0.85 |
-5.26% |
15.30 |
| 10/29/09 |
15.40 |
16.18 |
15.40 |
16.15 |
471,226 |
0.99 |
6.53% |
16.15 |
| 10/28/09 |
15.78 |
15.97 |
15.11 |
15.16 |
612,882 |
-0.87 |
-5.43% |
15.16 |
| 10/27/09 |
16.68 |
16.91 |
15.84 |
16.03 |
530,416 |
-0.42 |
-2.55% |
16.03 |
| 10/26/09 |
16.22 |
16.88 |
16.22 |
16.45 |
893,524 |
0.40 |
2.49% |
16.45 |
| 10/23/09 |
16.18 |
16.30 |
16.01 |
16.05 |
861,291 |
0.12 |
0.75% |
16.05 |
| 10/22/09 |
15.58 |
15.97 |
15.53 |
15.93 |
554,867 |
0.44 |
2.84% |
15.93 |
| 10/21/09 |
15.38 |
15.79 |
15.26 |
15.49 |
316,720 |
-0.04 |
-0.26% |
15.49 |
| 10/20/09 |
15.89 |
15.89 |
15.40 |
15.53 |
191,924 |
-0.29 |
-1.83% |
15.53 |
| 10/19/09 |
15.60 |
15.87 |
15.52 |
15.82 |
310,748 |
0.54 |
3.53% |
15.82 |
| 10/16/09 |
15.24 |
15.4185 |
15.18 |
15.28 |
185,786 |
-0.36 |
-2.30% |
15.28 |
| 10/15/09 |
15.51 |
15.65 |
15.15 |
15.64 |
239,301 |
-0.04 |
-0.26% |
15.64 |
| 10/14/09 |
15.34 |
15.70 |
15.34 |
15.68 |
349,204 |
0.60 |
3.98% |
15.68 |
| 10/13/09 |
15.05 |
15.24 |
15.00 |
15.08 |
222,426 |
0.12 |
0.80% |
15.08 |
| 10/12/09 |
15.16 |
15.24 |
14.915 |
14.96 |
165,365 |
-0.31 |
-2.03% |
14.96 |
| 10/9/09 |
15.25 |
15.30 |
15.10 |
15.27 |
91,683 |
-0.13 |
-0.84% |
15.27 |
| 10/8/09 |
15.29 |
15.43 |
15.10 |
15.40 |
309,498 |
0.25 |
1.65% |
15.40 |
| 10/7/09 |
15.09 |
15.1692 |
15.00 |
15.15 |
136,258 |
0.20 |
1.34% |
15.15 |
| 10/6/09 |
14.73 |
15.06 |
14.73 |
14.95 |
282,618 |
0.44 |
3.03% |
14.95 |
| 10/5/09 |
14.30 |
14.55 |
14.215 |
14.51 |
241,508 |
0.71 |
5.14% |
14.51 |
| 10/2/09 |
13.71 |
13.88 |
13.52 |
13.80 |
237,804 |
-0.11 |
-0.79% |
13.80 |
| 10/1/09 |
14.42 |
14.45 |
13.90 |
13.91 |
255,456 |
-0.51 |
-3.54% |
13.91 |
| 9/30/09 |
14.65 |
14.65 |
14.11 |
14.42 |
129,014 |
-0.11 |
-0.76% |
14.42 |
| 9/29/09 |
14.68 |
14.68 |
14.50 |
14.53 |
263,648 |
0.04 |
0.28% |
14.53 |
| 9/28/09 |
14.33 |
14.69 |
14.25 |
14.49 |
212,827 |
-0.05 |
-0.34% |
14.49 |
| 9/25/09 |
14.49 |
14.71 |
14.40 |
14.54 |
242,990 |
0.01 |
0.07% |
14.54 |
| 9/24/09 |
14.60 |
14.75 |
14.24 |
14.53 |
521,494 |
-0.29 |
-1.96% |
14.53 |
| 9/23/09 |
15.28 |
15.28 |
14.82 |
14.82 |
399,370 |
-0.62 |
-4.02% |
14.82 |
| 9/22/09 |
15.25 |
15.48 |
15.16 |
15.44 |
322,144 |
0.39 |
2.59% |
15.44 |
| 9/21/09 |
15.11 |
15.11 |
14.85 |
15.05 |
297,634 |
-0.44 |
-2.84% |
15.05 |
| 9/18/09 |
15.51 |
15.67 |
15.36 |
15.49 |
152,090 |
-0.16 |
-1.02% |
15.49 |
| 9/17/09 |
15.80 |
15.90 |
15.50 |
15.65 |
298,304 |
-0.03 |
-0.19% |
15.65 |
| 9/16/09 |
15.23 |
15.75 |
15.23 |
15.68 |
624,820 |
0.77 |
5.16% |
15.68 |
| 9/15/09 |
15.04 |
15.04 |
14.78 |
14.91 |
305,025 |
0.11 |
0.74% |
14.91 |
| 9/14/09 |
14.48 |
14.86 |
14.45 |
14.80 |
241,404 |
0.02 |
0.14% |
14.80 |
| 9/11/09 |
14.91 |
15.02 |
14.64 |
14.78 |
199,652 |
-0.19 |
-1.27% |
14.78 |
| 9/10/09 |
14.92 |
15.08 |
14.7005 |
14.97 |
167,890 |
0.01 |
0.07% |
14.97 |
| 9/9/09 |
15.03 |
15.15 |
14.89 |
14.96 |
199,655 |
-0.19 |
-1.25% |
14.96 |
| 9/8/09 |
15.00 |
15.15 |
14.93 |
15.15 |
283,746 |
0.58 |
3.98% |
15.15 |
| 9/4/09 |
14.45 |
14.60 |
14.25 |
14.57 |
178,234 |
0.34 |
2.39% |
14.57 |
| 9/3/09 |
14.06 |
14.24 |
14.00 |
14.23 |
198,786 |
0.43 |
3.12% |
14.23 |
| 9/2/09 |
13.71 |
13.9185 |
13.60 |
13.80 |
236,462 |
0.08 |
0.58% |
13.80 |
| 9/1/09 |
13.94 |
14.2697 |
13.62 |
13.72 |
466,675 |
-0.29 |
-2.07% |
13.72 |
| 8/31/09 |
14.02 |
14.12 |
13.82 |
14.01 |
596,354 |
-0.50 |
-3.45% |
14.01 |
| 8/28/09 |
14.83 |
14.83 |
14.32 |
14.51 |
935,789 |
-0.50 |
-3.33% |
14.51 |
| 8/27/09 |
15.18 |
15.18 |
14.69 |
15.01 |
344,895 |
-0.35 |
-2.28% |
15.01 |
| 8/26/09 |
15.28 |
15.40 |
15.20 |
15.36 |
358,651 |
0.16 |
1.05% |
15.36 |
| 8/25/09 |
15.24 |
15.4899 |
15.13 |
15.20 |
248,577 |
-0.10 |
-0.65% |
15.20 |
| 8/24/09 |
15.57 |
15.70 |
14.93 |
15.30 |
557,038 |
-0.27 |
-1.73% |
15.30 |
|
|
|
Copyright © QuoteMedia.
Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).
RT Realtime,
DL+ Realtime BATS,
EOD End Of Day,
PD Previous Day.
Market Data powered by QuoteMedia. Terms of Use. |
|
|
|
|
