PERFECT WORLD CO LTD SPON ADR REP B Historical Stock Price

Below is the stock price history for Perfect World Co Ltd Spon Adr Rep B PWRD. Data is recorded each day for the historical open, high, low, close and volume. The Perfect World Co Ltd Spon Adr Rep B 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.

Perfect World Co Ltd Spon Adr Rep B Historical Stock Price

DateOpenHighLowCloseVolume
2015-07-28 19.87 20.195 19.82 20.18 439,170
2015-07-27 19.62 19.84 19.62 19.83 149,781
2015-07-24 19.81 19.81 19.70 19.79 36,525
2015-07-23 19.82 19.89 19.80 19.83 34,449
2015-07-22 19.80 19.83 19.78 19.805 94,232
2015-07-21 19.80 19.91 19.78 19.835 37,967
2015-07-20 19.75 19.855 19.75 19.825 52,949
2015-07-17 19.70 19.83 19.70 19.82 66,005
2015-07-16 19.76 19.91 19.71 19.74 87,682
2015-07-15 19.56 19.73 19.56 19.71 61,705
2015-07-14 19.65 19.78 19.60 19.705 74,321
2015-07-13 19.27 19.70 19.27 19.66 27,878
2015-07-10 19.51 19.68 19.48 19.525 42,660
2015-07-09 19.38 19.64 19.33 19.50 126,067
2015-07-08 18.65 19.17 18.65 18.895 110,470
2015-07-07 19.45 19.45 18.005 19.23 168,479
2015-07-06 19.64 19.77 19.33 19.53 262,925
2015-07-02 19.86 19.87 19.83 19.84 93,645
2015-07-01 19.85 19.93 19.84 19.88 41,258
2015-06-30 19.81 19.88 19.77 19.83 31,570
2015-06-29 19.79 19.84 19.75 19.76 42,757
2015-06-26 19.90 19.91 19.74 19.755 131,286
2015-06-25 19.725 19.91 19.72 19.90 45,668
2015-06-24 19.80 19.83 19.51 19.70 36,650
2015-06-23 19.84 19.90 19.80 19.83 28,223
2015-06-22 19.85 19.85 19.81 19.81 11,598
2015-06-19 19.83 19.85 19.80 19.805 23,333
2015-06-18 19.81 19.89 19.80 19.84 18,178
2015-06-17 19.90 19.91 19.81 19.835 25,527
2015-06-16 19.85 19.89 19.81 19.875 36,100

» More Perfect World Co Ltd Spon Adr Rep B Stock Price History

To see other companies like Perfect World Co Ltd Spon Adr Rep B (PWRD), view our stock market today for news, and other data.