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 30, 2014 76.32 76.87 76.32 76.32 1,330 +2.98(+4.06%)
May 29, 2014 73.34 73.34 73.34 73.34 466 -0.11(-0.15%)
May 28, 2014 72.30 73.45 72.30 73.45 3,251 +2.08(+2.91%)
May 27, 2014 71.41 71.41 71.37 71.37 729 +2.72(+3.96%)
May 23, 2014 68.65 68.65 68.65 0 +1.82(+2.72%)
May 22, 2014 67.09 67.09 66.83 66.83 438 +1.10(+1.67%)
May 21, 2014 65.73 65.73 65.73 65.73 950 +0.28(+0.43%)
May 20, 2014 65.45 65.45 65.45 65.45 1,036 -0.78(-1.18%)
May 19, 2014 66.13 66.23 66.13 66.23 974 -0.46(-0.69%)
May 16, 2014 66.10 66.69 66.03 66.69 999 +0.41(+0.62%)
May 15, 2014 66.62 66.98 66.28 66.28 2,942 +0.68(+1.04%)
May 14, 2014 65.83 65.83 65.58 65.60 1,903 +0.15(+0.23%)
May 13, 2014 65.45 65.72 65.45 65.45 3,177 -1.09(-1.64%)
May 12, 2014 66.50 66.54 66.49 66.54 5,778 +0.91(+1.39%)
May 09, 2014 66.21 66.23 65.63 65.63 3,019 -1.82(-2.70%)
May 08, 2014 68.18 68.18 67.45 67.45 4,682 +0.95(+1.43%)
May 07, 2014 66.34 67.18 66.34 66.50 2,113 -0.76(-1.13%)
May 05, 2014 67.26 67.26 67.26 382 -0.07(-0.10%)
May 02, 2014 67.57 67.57 67.33 67.33 897 +0.34(+0.51%)
May 01, 2014 66.00 66.99 66.00 66.99 1,495 +0.79(+1.19%)
Apr 30, 2014 66.10 66.20 66.10 66.20 1,301 -0.86(-1.28%)
Apr 29, 2014 67.06 67.06 67.06 67.06 1,821 +0.58(+0.88%)
Apr 28, 2014 66.03 66.48 66.03 66.48 930 -3.08(-4.43%)
Apr 25, 2014 69.56 69.56 69.56 69.56 522 +0.22(+0.32%)
Apr 24, 2014 69.34 69.34 69.34 69.34 1,345 -1.60(-2.26%)
Apr 23, 2014 70.73 71.44 70.73 70.94 3,193 -0.91(-1.27%)
Apr 22, 2014 71.73 72.37 71.73 71.85 2,021 +1.95(+2.79%)
Apr 21, 2014 70.33 70.33 69.90 69.90 1,063 -0.32(-0.46%)
Apr 17, 2014 70.22 70.22 70.22 0 +0.23(+0.33%)
Apr 16, 2014 70.43 70.43 69.99 69.99 307 -1.20(-1.69%)
Apr 15, 2014 70.58 71.19 70.56 71.19 1,197 -1.86(-2.55%)
Apr 14, 2014 72.89 73.06 72.65 73.05 762 +1.29(+1.80%)
Apr 11, 2014 71.34 71.83 71.34 71.76 0 -3.02(-4.04%)
Apr 10, 2014 75.09 75.15 74.78 74.78 1,565 +1.58(+2.16%)
Apr 09, 2014 73.20 73.20 73.20 73.20 487 -0.71(-0.96%)
Apr 08, 2014 73.91 73.91 73.91 73.91 939 +2.74(+3.85%)
Apr 07, 2014 71.17 71.17 71.17 71.17 919 +1.03(+1.47%)
Apr 04, 2014 70.18 70.18 69.71 70.14 0 -0.61(-0.86%)
Apr 03, 2014 71.19 71.19 70.75 70.75 738 -0.54(-0.76%)
Apr 02, 2014 71.70 71.70 71.23 71.29 1,450 -0.73(-1.01%)
Apr 01, 2014 72.02 72.02 72.02 72.02 656 +1.16(+1.64%)
Mar 31, 2014 70.75 70.86 70.70 70.86 1,395 +1.95(+2.83%)
Mar 28, 2014 68.85 68.91 68.85 68.91 0 +1.41(+2.09%)
Mar 27, 2014 67.74 67.74 67.46 67.50 5,504 +0.19(+0.28%)
Mar 26, 2014 67.72 67.72 67.31 67.31 2,124 +0.39(+0.58%)
Mar 25, 2014 67.20 67.55 66.86 66.92 2,258 -0.06(-0.09%)
Mar 24, 2014 67.00 67.38 66.81 66.98 91,571 +0.58(+0.87%)
Mar 21, 2014 66.39 67.24 66.39 66.40 32,374 +2.54(+3.98%)
Mar 20, 2014 63.37 63.90 63.37 63.86 30,996 -0.24(-0.37%)
Mar 19, 2014 64.50 65.02 64.10 64.10 27,297 +1.04(+1.65%)
Mar 18, 2014 63.06 63.06 63.06 63.06 27,477 -1.92(-2.95%)
Mar 17, 2014 64.94 64.98 64.87 64.98 11,253 +0.29(+0.45%)
Mar 14, 2014 64.92 65.14 64.69 64.69 0 +2.86(+4.63%)
Mar 13, 2014 63.06 63.06 61.70 61.83 51,847 -4.19(-6.35%)
Mar 12, 2014 66.02 66.04 66.02 66.02 1,291 -0.76(-1.14%)
Mar 11, 2014 66.96 66.96 66.78 66.78 1,383 +2.78(+4.34%)
Mar 10, 2014 64.26 64.26 63.67 64.00 1,077 -1.74(-2.65%)
Mar 07, 2014 66.27 66.27 65.74 65.74 0 -1.71(-2.54%)
Mar 06, 2014 66.94 67.45 66.94 67.45 2,456 +0.79(+1.19%)
Mar 05, 2014 66.66 66.66 66.66 66.66 1,389 -0.35(-0.52%)
Mar 04, 2014 66.95 67.51 66.95 67.01 1,834 +0.09(+0.13%)
Mar 03, 2014 67.22 67.22 66.92 66.92 2,203 -1.25(-1.83%)
Feb 28, 2014 68.02 68.17 68.02 68.17 0 -0.32(-0.47%)
Feb 27, 2014 67.94 68.55 67.94 68.49 2,166 +3.19(+4.89%)
Feb 26, 2014 65.26 65.60 65.26 65.30 1,857 +1.79(+2.82%)
Feb 25, 2014 63.06 63.51 63.06 63.51 1,912 -1.25(-1.93%)
Feb 24, 2014 64.76 64.76 64.76 64.76 41,628 -1.67(-2.51%)
Feb 21, 2014 66.72 66.72 66.43 66.43 0 -1.83(-2.68%)
Feb 20, 2014 68.26 68.26 67.88 68.26 2,587 -1.32(-1.90%)
Feb 19, 2014 70.23 70.23 69.42 69.58 1,413 +0.55(+0.80%)
Feb 18, 2014 71.37 71.37 69.03 69.03 2,268 -3.29(-4.55%)
Feb 14, 2014 72.32 72.32 72.32 0 -0.79(-1.08%)
Feb 13, 2014 73.16 73.16 73.11 73.11 868 -1.58(-2.12%)
Feb 12, 2014 74.18 74.80 74.18 74.69 1,125 -0.31(-0.41%)
Feb 11, 2014 74.47 75.00 74.47 75.00 2,800 +1.41(+1.92%)
Feb 10, 2014 73.59 74.52 73.59 73.59 1,177 +0.88(+1.21%)
Feb 07, 2014 72.71 72.71 72.71 72.71 0 +1.53(+2.15%)
Feb 06, 2014 71.18 71.18 71.18 71.18 601 -0.22(-0.31%)
Feb 05, 2014 71.40 71.40 71.40 71.40 927 +1.21(+1.72%)
Feb 04, 2014 69.42 70.19 69.42 70.19 1,861 -1.95(-2.70%)
Feb 03, 2014 73.31 73.31 72.14 72.14 1,876 -1.29(-1.76%)
Jan 31, 2014 73.87 73.87 72.33 73.43 0 -0.96(-1.29%)
Jan 30, 2014 73.42 74.39 73.42 74.39 1,007 -0.06(-0.08%)
Jan 29, 2014 73.63 74.45 73.63 74.45 864 -1.31(-1.73%)
Jan 28, 2014 75.04 75.76 75.04 75.76 11,082 +2.31(+3.14%)
Jan 27, 2014 73.49 73.57 72.72 73.45 28,659 -1.02(-1.36%)
Jan 24, 2014 74.29 74.47 74.29 74.47 0 +2.20(+3.05%)
Jan 23, 2014 72.82 73.41 72.25 72.26 1,826 -1.95(-2.63%)
Jan 22, 2014 74.15 74.21 74.15 74.21 892 +0.53(+0.72%)
Jan 21, 2014 73.89 73.89 73.68 73.68 1,092 -1.67(-2.22%)
Jan 17, 2014 75.35 75.35 75.35 0 +0.35(+0.47%)
Jan 14, 2014 75.00 75.00 75.00 75.00 333 -0.48(-0.64%)
Jan 13, 2014 74.66 75.48 74.66 75.48 687 +3.27(+4.53%)
Jan 10, 2014 72.23 72.89 72.21 72.21 1,062 -1.70(-2.30%)
Jan 09, 2014 74.32 74.32 73.91 73.91 1,601 -1.53(-2.03%)
Jan 08, 2014 74.76 75.44 74.76 75.44 1,275 +0.00(+0.00%)
Jan 07, 2014 75.35 75.44 75.27 75.44 1,830 -0.96(-1.26%)
Jan 06, 2014 75.45 76.41 75.45 76.40 1,254 -0.98(-1.27%)
Jan 03, 2014 77.49 77.49 77.38 77.38 0 +0.73(+0.95%)
Jan 02, 2014 77.26 77.65 76.65 76.65 1,510 -2.36(-2.99%)
Dec 31, 2013 79.01 79.01 79.01 0 +0.07(+0.09%)
Dec 30, 2013 78.94 78.94 78.94 78.94 492 +0.98(+1.26%)
Dec 27, 2013 81.27 81.27 77.96 77.96 501 -4.49(-5.45%)
Dec 26, 2013 82.45 82.45 82.45 82.45 610 +0.98(+1.20%)
Dec 24, 2013 81.33 81.47 81.33 81.47 1,090 +1.51(+1.89%)
Dec 23, 2013 79.96 79.96 79.96 79.96 910 -0.19(-0.24%)
Dec 20, 2013 80.15 80.15 80.15 80.15 0 -0.94(-1.16%)
Dec 19, 2013 81.03 81.09 81.03 81.09 885 -1.66(-2.01%)
Dec 18, 2013 82.94 83.30 82.71 82.75 1,608 -0.54(-0.65%)
Dec 17, 2013 83.29 83.29 83.29 83.29 757 -1.77(-2.08%)
Dec 16, 2013 85.06 85.06 84.63 85.06 1,274 +4.18(+5.17%)
Dec 13, 2013 80.88 80.88 80.88 80.88 0 -1.36(-1.65%)
Dec 12, 2013 82.51 82.51 81.50 82.24 2,819 +0.07(+0.09%)
Dec 11, 2013 82.37 82.37 81.98 82.17 4,214 -1.24(-1.49%)
Dec 10, 2013 83.41 83.41 83.41 83.41 441 -0.29(-0.35%)
Dec 09, 2013 83.72 83.72 83.68 83.70 973 +4.20(+5.28%)
Dec 06, 2013 79.66 79.66 79.35 79.50 1,916 +1.70(+2.19%)
Dec 05, 2013 77.80 77.80 77.73 77.80 890 -0.40(-0.51%)
Dec 04, 2013 78.29 78.29 78.17 78.20 893 -0.85(-1.08%)
Dec 03, 2013 79.71 79.71 79.05 79.05 300 -1.10(-1.37%)
Dec 02, 2013 80.73 80.73 80.15 80.15 338 +1.09(+1.38%)
Nov 29, 2013 79.07 79.07 79.06 79.06 966 +0.57(+0.73%)
Nov 27, 2013 78.45 78.49 78.45 78.49 1,200 +0.00(+0.00%)
Nov 26, 2013 78.75 78.76 78.49 78.49 1,827 -0.43(-0.54%)
Nov 25, 2013 79.52 79.70 78.92 78.92 1,636 -0.88(-1.10%)
Nov 22, 2013 79.77 80.18 79.69 79.80 1,288 +0.98(+1.24%)
Nov 21, 2013 79.30 79.30 78.50 78.82 884 -1.08(-1.35%)
Nov 20, 2013 80.28 80.28 79.58 79.90 2,066 +0.15(+0.19%)
Nov 19, 2013 79.56 79.75 79.56 79.75 791 -0.42(-0.52%)
Nov 18, 2013 80.50 80.50 80.17 80.17 426 +4.72(+6.26%)
Nov 15, 2013 75.20 75.45 75.20 75.45 482 +1.49(+2.01%)
Nov 14, 2013 73.98 73.98 73.93 73.96 1,176 +0.19(+0.26%)
Nov 12, 2013 74.38 74.89 73.77 73.77 484 +0.27(+0.37%)
Nov 11, 2013 73.50 73.50 73.50 73.50 215 +1.25(+1.73%)
Nov 08, 2013 72.19 73.08 72.19 72.25 2,717 +0.57(+0.80%)
Nov 07, 2013 71.68 71.68 71.68 71.68 409 -0.06(-0.09%)
Nov 06, 2013 71.75 71.75 71.75 71.75 145 -1.86(-2.53%)
Nov 05, 2013 73.64 73.73 73.61 73.61 539 +0.68(+0.93%)
Nov 04, 2013 72.93 72.93 72.93 72.93 379 -1.03(-1.39%)
Nov 01, 2013 73.48 73.96 73.05 73.96 651 +3.12(+4.40%)
Oct 31, 2013 70.84 70.84 70.84 70.84 348 +0.01(+0.01%)
Oct 30, 2013 70.83 70.83 70.83 70.83 100 +0.78(+1.11%)
Oct 29, 2013 70.04 70.05 70.04 70.05 245 +0.10(+0.14%)
Oct 28, 2013 69.95 69.95 69.95 69.95 342 -0.28(-0.40%)
Oct 25, 2013 70.23 70.23 70.23 70.23 182 -1.88(-2.61%)
Oct 24, 2013 72.11 72.11 72.11 72.11 100 -0.51(-0.70%)
Oct 23, 2013 72.62 72.62 72.62 72.62 100 -2.19(-2.93%)
Oct 22, 2013 74.81 74.81 74.81 74.81 186 -0.22(-0.29%)
Oct 21, 2013 74.15 75.03 74.15 75.03 351 +1.83(+2.50%)
Oct 18, 2013 74.10 74.10 73.20 73.20 317 +0.23(+0.32%)
Oct 17, 2013 72.13 72.97 72.13 72.97 500 -0.83(-1.12%)
Oct 16, 2013 73.85 73.85 73.80 73.80 400 +3.08(+4.36%)
Oct 11, 2013 70.72 70.72 70.72 0 +0.32(+0.45%)
Oct 10, 2013 70.40 70.40 70.40 70.40 706 +0.25(+0.36%)
Oct 09, 2013 70.12 70.15 70.12 70.15 354 -1.74(-2.42%)
Oct 08, 2013 71.89 71.89 71.89 71.89 250 -1.96(-2.65%)
Oct 07, 2013 74.09 74.09 73.02 73.85 646 -2.40(-3.15%)
Oct 04, 2013 76.06 76.25 75.55 76.25 6,534 +0.68(+0.90%)
Oct 02, 2013 75.57 75.57 75.57 0 -0.78(-1.02%)
Sep 30, 2013 76.35 76.35 76.35 0 -0.23(-0.30%)
Sep 27, 2013 76.58 76.58 76.58 76.58 16,400 +1.98(+2.65%)
Sep 25, 2013 74.60 74.60 74.60 0 -0.13(-0.17%)
Sep 24, 2013 73.72 74.75 73.72 74.73 11,299 +1.73(+2.37%)
Sep 23, 2013 73.35 73.35 73.00 73.00 10,200 +0.79(+1.09%)
Sep 20, 2013 71.59 72.21 71.59 72.21 1,675 -0.29(-0.40%)
Sep 19, 2013 72.50 72.50 72.50 72.50 100 +0.50(+0.69%)
Sep 18, 2013 72.00 72.00 72.00 72.00 200 -0.15(-0.21%)
Sep 17, 2013 73.19 73.19 72.15 72.15 231 +0.04(+0.06%)
Sep 13, 2013 72.11 72.11 72.11 72.11 0 +0.57(+0.80%)
Sep 12, 2013 72.16 72.16 71.54 71.54 497 -0.91(-1.26%)
Sep 11, 2013 71.56 72.45 71.56 72.45 275 -0.80(-1.09%)
Sep 10, 2013 73.41 73.57 73.25 73.25 535 +0.46(+0.63%)
Sep 09, 2013 72.79 72.79 72.79 72.79 154 +0.22(+0.30%)
Sep 05, 2013 72.57 72.57 72.57 0 +0.41(+0.57%)
Sep 03, 2013 72.16 72.16 72.16 0 +3.70(+5.40%)
Aug 30, 2013 68.46 68.46 68.46 68.46 176 -0.69(-1.00%)
Aug 29, 2013 69.50 69.50 69.15 69.15 893 -1.11(-1.58%)
Aug 28, 2013 70.26 70.26 70.26 70.26 100 -2.01(-2.78%)
Aug 27, 2013 72.27 72.27 72.27 72.27 111 +1.40(+1.98%)
Aug 23, 2013 70.87 70.87 70.87 70.87 0 +0.47(+0.67%)
Aug 22, 2013 70.66 70.66 70.40 70.40 1,516 +1.05(+1.51%)
Aug 21, 2013 69.52 69.52 69.21 69.35 652 -2.65(-3.68%)
Aug 20, 2013 71.03 72.00 71.03 72.00 773 +1.60(+2.27%)
Aug 19, 2013 71.23 71.23 70.40 70.40 1,894 +0.53(+0.76%)
Aug 16, 2013 70.12 70.12 69.87 69.87 1,219 -1.23(-1.73%)
Aug 15, 2013 71.39 71.39 71.10 71.10 1,316 +1.71(+2.46%)
Aug 14, 2013 69.39 69.39 69.39 69.39 121 -0.41(-0.59%)
Aug 13, 2013 69.64 69.80 69.64 69.80 412 +0.20(+0.29%)
Aug 12, 2013 70.23 70.23 69.60 69.60 450 -0.42(-0.60%)
Aug 09, 2013 70.02 70.02 70.02 70.02 2,894 -0.58(-0.82%)
Aug 08, 2013 69.65 70.60 69.65 70.60 432 +0.55(+0.79%)
Aug 07, 2013 70.06 70.06 70.05 70.05 238 +0.26(+0.37%)
Aug 06, 2013 69.79 69.79 69.79 69.79 200 -0.89(-1.26%)
Aug 05, 2013 69.91 70.70 69.91 70.68 21,139 +2.55(+3.74%)
Aug 02, 2013 68.67 68.67 68.13 68.13 600 +1.07(+1.60%)
Aug 01, 2013 67.06 67.06 67.06 67.06 1,427 +0.49(+0.74%)
Jul 31, 2013 66.58 66.58 66.57 66.57 1,944 -1.15(-1.70%)
Jul 30, 2013 67.81 67.81 67.72 67.72 323 -1.47(-2.12%)
Jul 26, 2013 69.19 69.19 69.19 69.19 440 +1.66(+2.46%)
Jul 25, 2013 67.54 67.54 67.53 67.53 1,489 +0.25(+0.37%)
Jul 24, 2013 67.28 67.28 67.28 67.28 992 +1.72(+2.62%)
Jul 23, 2013 65.95 65.95 65.56 65.56 9,215 +2.73(+4.35%)
Jul 19, 2013 62.83 62.83 62.83 62.83 0 +0.39(+0.62%)
Jul 18, 2013 62.50 62.50 62.14 62.44 1,415 +0.96(+1.56%)
Jul 17, 2013 61.48 61.48 61.48 61.48 123 -0.12(-0.19%)
Jul 16, 2013 61.60 61.60 61.60 61.60 102 -0.48(-0.77%)
Jul 15, 2013 62.78 62.78 62.08 62.08 533 +0.63(+1.03%)
Jul 12, 2013 61.70 61.70 61.45 61.45 724 -1.03(-1.65%)
Jul 11, 2013 62.48 62.68 62.48 62.48 956 +0.84(+1.36%)
Jul 10, 2013 61.75 61.75 61.64 61.64 316 -0.58(-0.93%)
Jul 08, 2013 62.22 62.22 62.22 62.22 0 -0.98(-1.55%)
Jul 05, 2013 63.20 63.20 63.20 63.20 100 -0.73(-1.14%)
Jul 03, 2013 63.80 64.06 63.80 63.93 1,922 -0.72(-1.11%)
Jul 02, 2013 65.43 65.47 64.65 64.65 594 -1.05(-1.60%)
Jun 28, 2013 65.70 65.70 65.70 0 -1.20(-1.79%)
Jun 26, 2013 67.15 67.15 66.90 66.90 600 +0.98(+1.49%)
Jun 25, 2013 65.92 65.92 65.92 65.92 452 +1.22(+1.89%)
Jun 24, 2013 67.14 64.70 64.70 64.70 323 -2.44(-3.63%)
Jun 21, 2013 67.14 67.14 67.14 67.14 121 -3.82(-5.38%)
Jun 19, 2013 70.96 70.96 70.96 70.96 0 -1.75(-2.41%)
Jun 18, 2013 72.60 72.71 72.60 72.71 1,698 +0.01(+0.01%)
Jun 17, 2013 73.42 73.42 72.70 72.70 1,026 +0.74(+1.03%)
Jun 14, 2013 72.07 72.07 71.96 71.96 211 -0.82(-1.13%)
Jun 13, 2013 72.79 73.04 72.72 72.78 1,024 +3.57(+5.16%)
Jun 12, 2013 70.35 70.35 69.21 69.21 1,271 -0.62(-0.89%)
Jun 11, 2013 69.83 69.83 69.83 69.83 100 -3.97(-5.38%)
Jun 10, 2013 73.74 73.80 73.74 73.80 200 +0.11(+0.15%)
Jun 07, 2013 73.86 73.86 73.69 73.69 408 -1.01(-1.35%)
Jun 06, 2013 74.70 74.70 74.70 74.70 111 -3.25(-4.17%)
Jun 04, 2013 77.95 77.95 77.95 0 +1.42(+1.86%)
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.