Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dongfeng Mtr Gro ADR (OP: DNFGY )

15.13 UNCHANGED
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 7, 2024 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 (%)
May 31, 2013 77.37 77.37 77.37 77.37 795 -1.77(-2.24%)
May 30, 2013 79.64 79.64 79.14 79.14 492 +0.92(+1.18%)
May 29, 2013 78.22 78.22 78.22 78.22 100 +0.64(+0.82%)
May 28, 2013 77.90 77.90 77.58 77.58 651 +1.66(+2.19%)
May 24, 2013 75.78 75.92 75.43 75.92 676 -1.48(-1.91%)
May 23, 2013 77.40 77.40 77.40 77.40 100 -2.65(-3.31%)
May 22, 2013 80.05 80.05 80.05 80.05 200 -2.50(-3.03%)
May 21, 2013 82.55 82.55 82.55 82.55 2,541 +1.28(+1.57%)
May 17, 2013 81.27 81.27 81.27 0 -0.63(-0.77%)
May 16, 2013 81.28 81.90 81.10 81.90 1,020 -0.75(-0.91%)
May 13, 2013 82.65 82.65 82.65 0 +0.34(+0.41%)
May 10, 2013 82.31 82.31 82.31 82.31 512 +2.26(+2.82%)
May 09, 2013 80.05 80.05 80.05 80.05 100 -0.94(-1.16%)
May 08, 2013 80.99 80.99 80.99 80.99 300 +2.12(+2.69%)
May 07, 2013 78.71 78.87 78.63 78.87 703 +1.03(+1.32%)
May 06, 2013 77.84 77.84 77.84 77.84 238 +0.53(+0.69%)
May 03, 2013 77.32 77.32 77.29 77.31 515 +2.87(+3.86%)
May 02, 2013 74.44 74.44 74.44 74.44 200 +0.94(+1.28%)
May 01, 2013 74.03 74.03 73.50 73.50 325 -1.56(-2.08%)
Apr 29, 2013 75.06 75.06 75.06 0 +1.06(+1.43%)
Apr 26, 2013 74.00 74.00 74.00 74.00 122 +0.45(+0.61%)
Apr 23, 2013 73.55 73.55 73.55 73.55 0 -0.96(-1.29%)
Apr 22, 2013 74.50 74.51 74.49 74.51 529 +2.55(+3.54%)
Apr 19, 2013 71.77 71.96 71.77 71.96 365 +2.60(+3.75%)
Apr 18, 2013 69.95 70.00 69.36 69.36 7,692 -0.32(-0.46%)
Apr 17, 2013 69.51 69.68 69.32 69.68 759 -3.52(-4.81%)
Apr 12, 2013 73.20 73.20 73.20 0 +0.32(+0.44%)
Apr 10, 2013 72.88 72.88 72.88 0 +3.55(+5.12%)
Apr 08, 2013 69.33 69.33 69.33 0 -0.92(-1.31%)
Apr 05, 2013 69.75 70.25 69.75 70.25 1,300 +0.45(+0.64%)
Apr 03, 2013 69.80 69.80 69.80 0 +0.39(+0.56%)
Apr 01, 2013 69.41 69.41 69.41 69.41 0 -1.64(-2.31%)
Mar 28, 2013 69.89 71.05 69.89 71.05 230 +1.53(+2.20%)
Mar 27, 2013 69.52 69.52 69.52 69.52 704 +3.93(+5.99%)
Mar 26, 2013 65.67 65.67 65.59 65.59 1,298 -1.90(-2.82%)
Mar 25, 2013 67.57 67.57 67.49 67.49 427 -0.11(-0.16%)
Mar 22, 2013 67.60 67.60 67.60 67.60 339 +0.00(+0.00%)
Mar 19, 2013 67.60 67.60 67.60 0 -0.99(-1.44%)
Mar 15, 2013 68.59 68.59 68.59 0 -1.84(-2.61%)
Mar 11, 2013 70.43 70.43 70.43 0 -1.35(-1.88%)
Mar 08, 2013 70.87 71.78 70.87 71.78 224 +1.19(+1.69%)
Mar 07, 2013 70.59 70.59 70.59 70.59 140 +0.64(+0.91%)
Mar 06, 2013 69.95 69.95 69.95 69.95 196 -4.55(-6.11%)
Mar 01, 2013 74.50 74.50 74.50 74.50 0 +1.91(+2.63%)
Feb 28, 2013 72.59 72.59 72.59 72.59 671 +1.75(+2.47%)
Feb 27, 2013 70.83 70.84 70.83 70.84 226 -0.40(-0.56%)
Feb 26, 2013 71.24 71.24 71.24 71.24 195 -2.22(-3.02%)
Feb 22, 2013 73.72 74.00 73.46 73.46 812 -1.54(-2.05%)
Feb 21, 2013 75.00 75.00 75.00 75.00 483 -0.90(-1.19%)
Feb 20, 2013 75.90 75.90 75.90 75.90 100 -3.46(-4.36%)
Feb 15, 2013 79.36 79.36 79.36 0 +2.21(+2.86%)
Feb 14, 2013 77.15 77.15 77.15 77.15 102 +0.17(+0.22%)
Feb 13, 2013 76.98 76.98 76.98 76.98 100 +0.51(+0.67%)
Feb 08, 2013 76.47 76.47 76.47 0 -1.88(-2.40%)
Feb 07, 2013 77.76 78.35 77.21 78.35 2,339 -0.25(-0.32%)
Feb 05, 2013 78.60 78.60 78.60 0 -2.01(-2.49%)
Feb 01, 2013 80.61 80.61 80.61 0 -1.53(-1.86%)
Jan 29, 2013 82.14 82.14 82.14 0 +0.95(+1.17%)
Jan 28, 2013 81.19 81.19 81.19 81.19 305 +1.30(+1.63%)
Jan 24, 2013 79.89 79.89 79.89 0 -3.54(-4.24%)
Jan 12, 2013 83.43 83.43 83.43 0 +0.00(+0.00%)
Jan 11, 2013 83.43 83.43 83.43 83.43 200 -1.14(-1.35%)
Jan 10, 2013 84.47 84.57 84.47 84.57 388 +7.12(+9.19%)
Jan 08, 2013 77.45 77.45 77.45 0 -1.95(-2.46%)
Jan 07, 2013 79.40 79.40 79.37 79.40 403 -0.30(-0.38%)
Jan 03, 2013 79.70 79.70 79.70 79.70 0 -0.22(-0.28%)
Jan 02, 2013 79.92 79.92 79.92 79.92 100 +1.94(+2.49%)
Dec 31, 2012 78.24 78.24 77.98 77.98 200 -0.36(-0.46%)
Dec 26, 2012 78.34 78.34 78.34 78.34 0 +0.13(+0.17%)
Dec 24, 2012 77.49 78.21 77.49 78.21 781 +1.20(+1.56%)
Dec 21, 2012 77.01 77.01 77.01 77.01 218 -2.01(-2.54%)
Dec 19, 2012 79.02 79.02 79.02 0 +4.33(+5.80%)
Dec 18, 2012 74.37 74.69 74.37 74.69 375 -2.52(-3.26%)
Dec 17, 2012 77.21 77.21 77.21 77.21 1,189 -2.22(-2.79%)
Dec 14, 2012 79.43 79.43 79.43 79.43 611 +0.36(+0.46%)
Dec 13, 2012 79.55 79.55 78.60 79.07 1,009 +0.61(+0.78%)
Dec 11, 2012 78.46 78.46 78.46 0 +2.95(+3.91%)
Dec 06, 2012 75.51 75.51 75.51 0 +1.77(+2.40%)
Dec 05, 2012 73.59 73.74 73.59 73.74 391 +2.47(+3.47%)
Dec 04, 2012 72.46 72.53 71.27 71.27 415 -1.28(-1.76%)
Nov 27, 2012 72.55 72.55 72.55 72.55 0 -1.75(-2.36%)
Nov 26, 2012 74.50 74.50 73.95 74.30 1,769 +9.75(+15.10%)
Nov 21, 2012 64.55 64.55 64.55 0 +0.36(+0.56%)
Nov 19, 2012 64.19 64.19 64.19 1,406 +2.69(+4.37%)
Nov 14, 2012 61.50 61.50 61.50 0 -1.60(-2.54%)
Nov 08, 2012 63.10 63.10 63.10 0 +0.20(+0.32%)
Nov 01, 2012 62.90 62.90 62.90 1,262 +0.06(+0.10%)
Oct 26, 2012 62.84 62.84 62.84 0 -2.66(-4.06%)
Oct 18, 2012 65.50 65.50 65.50 0 +5.00(+8.26%)
Oct 11, 2012 60.50 60.50 60.50 0 +0.28(+0.46%)
Oct 10, 2012 60.22 60.22 60.22 60.22 491 +3.37(+5.93%)
Oct 06, 2012 56.85 56.85 56.85 0 +0.00(+0.00%)
Oct 05, 2012 57.25 57.25 56.85 56.85 600 +1.75(+3.18%)
Oct 04, 2012 55.30 55.30 55.10 55.10 997 -0.15(-0.27%)
Oct 03, 2012 55.25 55.25 55.25 55.25 2,091 -2.40(-4.16%)
Oct 02, 2012 57.65 57.65 57.65 57.65 194 -3.20(-5.26%)
Sep 20, 2012 60.85 60.85 60.85 60.85 0 +1.10(+1.84%)
Sep 19, 2012 59.75 59.75 59.75 59.75 200 +1.75(+3.02%)
Sep 18, 2012 58.00 58.00 58.00 58.00 174 -3.00(-4.92%)
Sep 17, 2012 61.00 61.00 61.00 61.00 100 -4.81(-7.31%)
Sep 14, 2012 65.81 65.81 65.81 65.81 375 +1.61(+2.51%)
Sep 12, 2012 64.20 64.20 64.20 0 +0.75(+1.18%)
Sep 10, 2012 63.45 63.45 63.45 0 +0.45(+0.71%)
Sep 07, 2012 63.00 63.00 63.00 63.00 151 +3.65(+6.15%)
Sep 05, 2012 59.35 59.35 59.35 0 -4.20(-6.61%)
Aug 31, 2012 63.55 63.55 63.55 0 -4.70(-6.89%)
Aug 23, 2012 68.25 68.25 68.25 0 -0.40(-0.58%)
Aug 22, 2012 68.65 68.65 68.65 68.65 100 -2.10(-2.97%)
Aug 21, 2012 70.75 70.75 70.75 70.75 290 +0.75(+1.07%)
Aug 20, 2012 70.25 70.25 70.00 70.00 458 +3.50(+5.26%)
Aug 16, 2012 66.50 66.50 66.50 0 -3.75(-5.34%)
Aug 14, 2012 70.25 70.25 70.25 0 -3.80(-5.13%)
Aug 08, 2012 74.05 74.05 74.05 0 -0.25(-0.34%)
Aug 07, 2012 74.30 74.30 74.30 74.30 400 +4.25(+6.07%)
Aug 03, 2012 70.05 70.05 70.05 0 -1.65(-2.30%)
Aug 02, 2012 71.70 71.70 71.70 71.70 117 +0.40(+0.56%)
Aug 01, 2012 70.05 71.30 70.05 71.30 209 +6.70(+10.37%)
Jul 27, 2012 64.60 64.60 64.60 0 -1.10(-1.67%)
Jul 26, 2012 65.70 65.70 65.70 65.70 200 +1.10(+1.70%)
Jul 25, 2012 64.60 64.60 64.60 64.60 319 +0.55(+0.86%)
Jul 24, 2012 64.05 64.05 64.05 64.05 108 -2.95(-4.40%)
Jul 20, 2012 67.00 67.00 67.00 12,984 -0.55(-0.81%)
Jul 17, 2012 67.55 67.55 67.55 0 -2.95(-4.18%)
Jul 11, 2012 70.50 70.50 70.50 0 -0.70(-0.98%)
Jul 10, 2012 71.20 71.20 71.20 71.20 129 -3.69(-4.93%)
Jul 03, 2012 74.89 74.89 74.89 0 -2.56(-3.31%)
Jun 29, 2012 77.45 77.45 77.45 0 +0.00(+0.00%)
Jun 28, 2012 77.45 77.45 77.05 77.45 5,468 -0.71(-0.91%)
Jun 25, 2012 78.16 78.16 78.16 19,256 -8.98(-10.31%)
Jun 20, 2012 87.14 87.14 87.14 0 +2.24(+2.64%)
Jun 19, 2012 84.90 84.90 84.90 84.90 205 -0.46(-0.54%)
Jun 13, 2012 85.36 85.36 85.36 0 -0.64(-0.74%)
Jun 11, 2012 86.00 86.00 86.00 0 +0.95(+1.12%)
Jun 08, 2012 85.05 85.05 85.05 85.05 15,490 -0.65(-0.76%)
Jun 07, 2012 85.70 85.70 85.70 85.70 12,531 +1.40(+1.66%)
Jun 05, 2012 84.30 84.30 84.30 0 -1.88(-2.18%)
Jun 04, 2012 86.18 86.18 86.18 86.18 121 -1.92(-2.18%)
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.