LIHUA INTL Historical Stock Price

Below is the stock price history for Lihua Intl LIWA. Data is recorded each day for the historical open, high, low, close and volume. The Lihua Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lihua Intl Historical Stock Price

DateOpenHighLowCloseVolume
2014-04-30 4.28 4.28 2.09 2.12 97,977
2014-04-29 4.73 4.73 4.37 4.37 2,490
2014-04-28 4.77 4.77 4.77 4.77 100
2014-04-25 4.82 4.82 4.74 4.74 1,842
2014-04-24 4.785 4.785 4.785 4.785 100
2014-04-23 4.79 4.79 4.79 4.79 200
2014-04-22 4.74 4.74 4.74 4.74 100
2014-04-21 4.76 4.76 4.76 4.76 10
2014-04-17 4.73 4.79 4.72 4.79 5,441
2014-04-16 4.61 4.70 4.61 4.70 204
2014-04-15 4.61 4.62 4.61 4.61 600
2014-04-14 4.62 4.62 4.62 4.62 291
2014-04-11 4.69 4.70 4.69 4.70 102
2014-04-10 4.76 4.76 4.70 4.70 1,420
2014-04-09 4.80 4.80 4.79 4.80 300
2014-04-08 4.84 4.84 4.82 4.82 500
2014-04-07 4.92 4.92 4.83 4.83 600
2014-04-04 4.92 4.945 4.90 4.92 5,943
2014-04-03 4.87 4.93 4.87 4.92 1,100
2014-04-02 4.87 4.90 4.86 4.89 3,499
2014-04-01 4.89 4.89 4.85 4.87 2,348
2014-03-31 4.95 4.99 4.87 4.99 6,859
2014-03-28 5.06 5.06 5.01 5.01 775
2014-03-27 5.07 5.07 5.04 5.04 400
2014-03-26 5.09 5.12 5.06 5.12 1,700
2014-03-25 5.15 5.17 5.14 5.16 2,019
2014-03-24 5.14 5.14 5.13 5.13 200
2014-03-21 5.09 5.12 5.07 5.08 2,960
2014-03-20 5.03 5.11 5.02 5.10 792
2014-03-19 5.14 5.14 5.04 5.06 1,312

» More Lihua Intl Stock Price History

To see other companies like Lihua Intl (LIWA), view our stock market today for news, and other data.