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

Li & Fung Ltd ADR (OP: LFUGY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2010 4.850 4.900 4.780 4.850 33,662 -0.17(-3.39%)
Apr 29, 2010 4.850 5.020 4.850 5.020 24,221 +0.12(+2.45%)
Apr 28, 2010 4.900 4.990 4.890 4.900 27,880 -0.08(-1.61%)
Apr 27, 2010 4.970 5.040 4.870 4.980 37,627 +0.01(+0.20%)
Apr 26, 2010 4.950 5.060 4.950 4.970 93,518 +0.05(+1.02%)
Apr 23, 2010 4.850 4.940 4.850 4.920 50,799 +0.01(+0.20%)
Apr 22, 2010 4.870 4.910 4.820 4.910 20,181 +0.14(+2.94%)
Apr 21, 2010 4.900 4.900 4.750 4.770 240,966 -0.06(-1.24%)
Apr 20, 2010 4.870 4.880 4.800 4.830 28,857 -0.16(-3.21%)
Apr 19, 2010 4.920 5.010 4.890 4.990 180,146 +0.07(+1.42%)
Apr 16, 2010 4.920 4.970 4.840 4.920 27,813 -0.08(-1.60%)
Apr 15, 2010 4.850 5.010 4.850 5.000 61,461 -0.02(-0.40%)
Apr 14, 2010 5.080 5.090 4.970 5.020 46,093 -0.07(-1.38%)
Apr 13, 2010 5.000 5.130 5.000 5.090 13,605 +0.04(+0.79%)
Apr 12, 2010 5.080 5.080 5.000 5.050 67,945 -0.10(-1.94%)
Apr 09, 2010 5.010 5.170 5.010 5.150 81,027 +0.09(+1.78%)
Apr 08, 2010 4.950 5.090 4.950 5.060 34,192 +0.08(+1.61%)
Apr 07, 2010 5.010 5.010 4.910 4.980 15,389 -0.05(-0.99%)
Apr 06, 2010 5.050 5.080 5.010 5.030 172,616 -0.02(-0.40%)
Apr 05, 2010 4.860 5.050 4.860 5.050 110,975 +0.07(+1.41%)
Apr 01, 2010 4.980 4.980 4.980 0 +0.04(+0.81%)
Mar 31, 2010 4.940 4.970 4.860 4.940 40,570 -0.14(-2.76%)
Mar 30, 2010 5.070 5.110 5.040 5.080 33,898 +0.10(+2.01%)
Mar 29, 2010 4.850 5.050 4.850 4.980 14,935 +0.19(+3.97%)
Mar 26, 2010 4.800 4.800 4.750 4.790 35,825 -0.04(-0.83%)
Mar 25, 2010 4.860 4.890 4.810 4.830 61,803 -0.27(-5.29%)
Mar 24, 2010 5.400 5.400 5.100 5.100 29,200 -0.30(-5.56%)
Mar 23, 2010 5.300 5.550 5.300 5.400 16,568 +0.16(+3.05%)
Mar 22, 2010 5.290 5.290 5.170 5.240 39,459 -0.15(-2.78%)
Mar 19, 2010 5.390 5.400 5.300 5.390 66,101 +0.03(+0.56%)
Mar 18, 2010 5.420 5.460 5.360 5.360 24,136 +0.06(+1.13%)
Mar 17, 2010 5.320 5.320 5.200 5.300 18,014 +0.09(+1.73%)
Mar 16, 2010 5.070 5.210 5.070 5.210 40,850 -0.08(-1.51%)
Mar 15, 2010 5.280 5.290 5.140 5.290 26,038 +0.19(+3.73%)
Mar 12, 2010 5.050 5.180 5.050 5.100 17,508 -0.13(-2.49%)
Mar 11, 2010 5.050 5.230 5.050 5.230 33,088 +0.13(+2.55%)
Mar 10, 2010 5.090 5.100 5.030 5.100 58,354 -0.08(-1.54%)
Mar 09, 2010 5.150 5.230 5.150 5.180 53,729 -0.13(-2.45%)
Mar 08, 2010 5.180 5.320 5.180 5.310 51,653 +0.14(+2.71%)
Mar 05, 2010 5.100 5.170 5.100 5.170 28,805 +0.15(+2.99%)
Mar 04, 2010 5.010 5.020 4.930 5.020 21,532 +0.07(+1.41%)
Mar 03, 2010 4.970 4.990 4.920 4.950 49,085 -0.02(-0.40%)
Mar 02, 2010 4.990 5.020 4.870 4.970 36,585 +0.08(+1.64%)
Mar 01, 2010 4.700 4.890 4.700 4.890 55,450 +0.16(+3.38%)
Feb 26, 2010 4.660 4.740 4.660 4.730 28,234 +0.18(+3.96%)
Feb 25, 2010 4.590 4.610 4.500 4.550 31,890 -0.14(-2.99%)
Feb 24, 2010 4.570 4.690 4.570 4.690 23,372 -0.03(-0.64%)
Feb 23, 2010 4.740 4.740 4.620 4.720 36,501 +0.10(+2.16%)
Feb 22, 2010 4.620 4.660 4.620 4.620 55,360 -0.03(-0.65%)
Feb 19, 2010 4.500 4.650 4.500 4.650 135,159 -0.15(-3.12%)
Feb 18, 2010 4.730 4.820 4.730 4.800 442,636 +0.08(+1.69%)
Feb 17, 2010 4.600 4.750 4.600 4.720 56,510 +0.07(+1.51%)
Feb 16, 2010 4.650 4.650 4.550 4.650 21,679 +0.09(+1.97%)
Feb 12, 2010 4.560 4.560 4.560 0 +0.04(+0.88%)
Feb 11, 2010 4.430 4.520 4.400 4.520 54,048 +0.09(+2.03%)
Feb 10, 2010 4.430 4.440 4.410 4.430 14,334 -0.13(-2.85%)
Feb 09, 2010 4.580 4.590 4.550 4.560 14,871 +0.06(+1.33%)
Feb 08, 2010 4.550 4.600 4.500 4.500 149,985 -0.05(-1.10%)
Feb 05, 2010 4.420 4.550 4.400 4.550 546,187 +0.09(+2.02%)
Feb 04, 2010 4.410 4.460 4.390 4.460 209,797 -0.17(-3.67%)
Feb 03, 2010 4.630 4.630 4.610 4.630 13,717 +0.02(+0.43%)
Feb 02, 2010 4.600 4.650 4.600 4.610 26,802 -0.06(-1.28%)
Feb 01, 2010 4.670 4.700 4.610 4.670 38,251 -0.01(-0.21%)
Jan 29, 2010 4.700 4.750 4.520 4.680 16,112 +0.24(+5.41%)
Jan 28, 2010 4.300 4.440 4.230 4.440 22,681 +0.26(+6.22%)
Jan 27, 2010 4.180 4.180 4.150 4.180 10,938 +0.28(+7.18%)
Jan 26, 2010 3.910 4.050 3.900 3.900 2,527 -0.15(-3.70%)
Jan 25, 2010 4.050 4.050 3.960 4.050 10,343 +0.10(+2.53%)
Jan 22, 2010 3.950 4.010 3.810 3.950 16,117 -0.20(-4.82%)
Jan 21, 2010 4.150 4.150 4.060 4.150 6,777 -0.15(-3.49%)
Jan 20, 2010 4.300 4.300 4.230 4.300 12,895 -0.11(-2.49%)
Jan 19, 2010 4.400 4.410 4.350 4.410 11,693 +0.03(+0.68%)
Jan 15, 2010 4.380 4.380 4.380 0 -0.02(-0.45%)
Jan 14, 2010 4.250 4.400 4.250 4.400 5,474 +0.00(+0.00%)
Jan 13, 2010 4.400 4.400 4.250 4.400 13,924 -0.20(-4.35%)
Jan 12, 2010 4.450 4.620 4.450 4.600 11,913 +0.06(+1.32%)
Jan 11, 2010 4.350 4.550 4.350 4.540 18,498 +0.09(+2.02%)
Jan 08, 2010 4.450 4.450 4.350 4.450 12,890 +0.08(+1.83%)
Jan 07, 2010 4.370 4.370 4.170 4.370 17,501 +0.05(+1.16%)
Jan 06, 2010 4.310 4.320 4.250 4.320 25,039 -0.03(-0.69%)
Jan 05, 2010 4.300 4.350 4.300 4.350 14,450 +0.10(+2.35%)
Jan 04, 2010 4.250 4.250 4.200 4.250 28,069 -0.01(-0.23%)
Dec 31, 2009 4.260 4.260 4.260 0 +0.15(+3.65%)
Dec 30, 2009 4.210 4.210 4.100 4.110 10,270 -0.14(-3.29%)
Dec 29, 2009 4.020 4.250 4.020 4.250 36,983 +0.00(+0.00%)
Dec 28, 2009 4.100 4.250 4.100 4.250 17,856 +0.07(+1.67%)
Dec 24, 2009 4.100 4.260 4.100 4.180 10,890 -0.02(-0.48%)
Dec 23, 2009 4.160 4.200 4.020 4.200 20,696 +0.08(+1.94%)
Dec 22, 2009 4.120 4.120 4.020 4.120 86,067 -0.11(-2.60%)
Dec 21, 2009 4.130 4.250 4.080 4.230 581,022 +0.08(+1.93%)
Dec 18, 2009 4.150 4.150 4.100 4.150 8,647 -0.08(-1.89%)
Dec 17, 2009 4.280 4.280 4.230 4.230 7,725 -0.10(-2.31%)
Dec 16, 2009 4.330 4.330 4.330 4.330 150 -0.07(-1.59%)
Dec 15, 2009 4.400 4.400 4.400 4.400 500 +0.01(+0.23%)
Dec 08, 2009 4.390 4.390 4.390 4.390 0 +0.08(+1.86%)
Dec 07, 2009 4.310 4.310 4.310 4.310 500 +0.01(+0.23%)
Dec 02, 2009 4.300 4.300 4.300 4.300 0 +0.25(+6.17%)
Dec 01, 2009 4.050 4.050 4.050 4.050 500 +0.05(+1.25%)
Nov 27, 2009 4.000 4.000 4.000 0 -0.30(-6.98%)
Nov 25, 2009 4.300 4.300 4.300 4.300 1,418 +0.00(+0.00%)
Nov 20, 2009 4.300 4.300 4.300 0 -0.10(-2.27%)
Nov 19, 2009 4.450 4.450 4.400 4.400 6,500 -0.15(-3.30%)
Nov 17, 2009 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Nov 16, 2009 4.550 4.550 4.550 4.550 1,590 +0.05(+1.11%)
Nov 13, 2009 4.500 4.500 4.500 4.500 2,222 +0.00(+0.00%)
Nov 12, 2009 4.500 4.500 4.500 4.500 5,000 -0.05(-1.10%)
Nov 11, 2009 4.550 4.550 4.550 4.550 3,140 -0.05(-1.09%)
Nov 09, 2009 4.600 4.600 4.600 4.600 0 +0.24(+5.50%)
Nov 05, 2009 4.360 4.360 4.360 4.360 0 +0.27(+6.60%)
Oct 30, 2009 4.090 4.090 4.090 4.090 0 -0.30(-6.83%)
Oct 29, 2009 4.100 4.390 4.100 4.390 550 -0.11(-2.44%)
Oct 26, 2009 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 23, 2009 4.500 4.500 4.500 4.500 550 +0.37(+8.96%)
Oct 07, 2009 4.130 4.130 4.130 0 +0.00(+0.00%)
Sep 29, 2009 4.130 4.130 4.130 4.130 0 +0.20(+5.09%)
Sep 28, 2009 3.930 3.930 3.930 3.930 1,000 -0.07(-1.75%)
Sep 23, 2009 4.000 4.000 4.000 0 +0.10(+2.56%)
Sep 21, 2009 3.900 3.900 3.900 0 +0.20(+5.41%)
Sep 18, 2009 3.700 3.700 3.700 3.700 600 -0.35(-8.64%)
Sep 10, 2009 4.050 4.050 4.050 0 +0.75(+22.73%)
Aug 17, 2009 3.300 3.300 3.300 0 -0.35(-9.59%)
Aug 14, 2009 3.700 3.700 3.650 3.650 2,000 +0.70(+23.73%)
Jul 28, 2009 2.950 2.950 2.950 2.950 0 +0.35(+13.46%)
Jul 16, 2009 2.600 2.600 2.600 0 -0.55(-17.46%)
Jun 08, 2009 3.150 3.150 3.150 3.150 0 -0.25(-7.35%)
Jun 05, 2009 3.400 3.400 3.400 3.400 100 +0.75(+28.30%)
May 26, 2009 2.650 2.650 2.650 0 -0.10(-3.64%)
May 14, 2009 2.750 2.750 2.750 2.750 0 -0.20(-6.78%)
May 06, 2009 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
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.