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 (%)
May 31, 2012 3.630 3.680 3.590 3.660 331,729 -0.18(-4.69%)
May 30, 2012 3.880 3.930 3.780 3.840 149,192 -0.06(-1.54%)
May 29, 2012 3.868 3.900 3.850 3.900 379,620 +0.15(+4.00%)
May 25, 2012 3.770 3.800 3.750 3.750 184,552 -0.01(-0.27%)
May 24, 2012 3.730 3.780 3.710 3.760 188,736 +0.03(+0.80%)
May 23, 2012 3.770 3.770 3.680 3.730 123,519 -0.08(-2.10%)
May 22, 2012 3.769 3.890 3.769 3.810 506,090 +0.05(+1.33%)
May 21, 2012 3.700 3.770 3.700 3.760 219,379 +0.14(+3.87%)
May 18, 2012 3.610 3.670 3.600 3.620 414,376 +0.01(+0.28%)
May 17, 2012 3.640 3.700 3.600 3.610 519,594 +0.00(+0.00%)
May 16, 2012 3.680 3.680 3.600 3.610 582,876 -0.07(-1.90%)
May 15, 2012 3.740 3.740 3.660 3.680 266,572 -0.04(-1.08%)
May 14, 2012 3.770 3.840 3.720 3.720 229,584 -0.32(-7.92%)
May 11, 2012 3.990 4.040 3.990 4.040 198,643 +0.04(+1.00%)
May 10, 2012 4.060 4.060 4.000 4.000 270,315 -0.07(-1.72%)
May 09, 2012 4.100 4.100 4.020 4.070 213,374 -0.13(-3.10%)
May 08, 2012 4.250 4.250 4.150 4.200 204,423 -0.04(-0.94%)
May 07, 2012 4.160 4.250 4.160 4.240 272,473 -0.12(-2.75%)
May 04, 2012 4.400 4.400 4.350 4.360 1,207,024 -0.04(-0.91%)
May 03, 2012 4.400 4.400 4.360 4.400 1,905,630 +0.05(+1.15%)
May 02, 2012 4.310 4.350 4.290 4.350 637,282 +0.03(+0.69%)
May 01, 2012 4.240 4.330 4.240 4.320 285,272 +0.06(+1.41%)
Apr 30, 2012 4.260 4.260 4.220 4.260 365,110 +0.00(+0.00%)
Apr 27, 2012 4.350 4.350 4.250 4.260 164,533 -0.09(-2.07%)
Apr 26, 2012 4.290 4.370 4.290 4.350 310,574 +0.08(+1.87%)
Apr 25, 2012 4.230 4.280 4.230 4.270 214,885 +0.08(+1.91%)
Apr 24, 2012 4.190 4.220 4.190 4.190 141,785 -0.01(-0.24%)
Apr 23, 2012 4.280 4.280 4.190 4.200 98,418 -0.13(-3.00%)
Apr 20, 2012 4.330 4.360 4.330 4.330 85,984 +0.04(+0.93%)
Apr 19, 2012 4.300 4.330 4.260 4.290 222,080 +0.04(+0.94%)
Apr 18, 2012 4.300 4.310 4.240 4.250 364,219 -0.17(-3.85%)
Apr 17, 2012 4.320 4.430 4.320 4.420 230,726 +0.09(+2.08%)
Apr 16, 2012 4.280 4.350 4.280 4.330 271,356 +0.02(+0.46%)
Apr 13, 2012 4.300 4.340 4.300 4.310 113,912 -0.03(-0.69%)
Apr 12, 2012 4.210 4.350 4.210 4.340 261,168 +0.11(+2.60%)
Apr 11, 2012 4.190 4.270 4.190 4.230 189,683 +0.03(+0.71%)
Apr 10, 2012 4.250 4.280 4.150 4.200 239,309 -0.21(-4.76%)
Apr 09, 2012 4.410 4.430 4.370 4.410 303,557 -0.05(-1.12%)
Apr 05, 2012 4.400 4.480 4.400 4.460 550,667 -0.11(-2.41%)
Apr 04, 2012 4.570 4.600 4.540 4.570 166,114 -0.01(-0.22%)
Apr 03, 2012 4.600 4.630 4.540 4.580 505,056 +0.08(+1.78%)
Apr 02, 2012 4.550 4.550 4.440 4.500 139,596 -0.07(-1.53%)
Mar 30, 2012 4.600 4.600 4.500 4.570 284,760 -0.13(-2.72%)
Mar 29, 2012 4.670 4.700 4.590 4.698 396,438 +0.02(+0.38%)
Mar 28, 2012 4.760 4.790 4.670 4.680 620,476 -0.24(-4.88%)
Mar 27, 2012 4.970 4.970 4.900 4.920 4,691,206 -0.21(-4.09%)
Mar 26, 2012 4.990 5.130 4.990 5.130 236,447 +0.03(+0.59%)
Mar 23, 2012 5.100 5.120 5.030 5.100 175,038 +0.01(+0.20%)
Mar 22, 2012 4.880 5.280 4.860 5.090 238,313 +0.21(+4.30%)
Mar 21, 2012 4.840 4.890 4.840 4.880 172,580 +0.02(+0.41%)
Mar 20, 2012 4.850 4.880 4.820 4.860 140,607 -0.12(-2.41%)
Mar 19, 2012 4.900 5.010 4.900 4.980 177,138 +0.12(+2.51%)
Mar 16, 2012 4.850 4.860 4.800 4.858 172,926 +0.06(+1.21%)
Mar 15, 2012 4.730 4.840 4.730 4.800 413,094 +0.15(+3.23%)
Mar 14, 2012 4.630 4.670 4.620 4.650 177,717 +0.08(+1.75%)
Mar 13, 2012 4.450 4.590 4.450 4.570 159,321 +0.09(+2.01%)
Mar 12, 2012 4.520 4.530 4.460 4.480 97,262 -0.04(-0.88%)
Mar 09, 2012 4.540 4.550 4.520 4.520 318,670 +0.01(+0.22%)
Mar 08, 2012 4.500 4.540 4.470 4.510 126,501 +0.14(+3.20%)
Mar 07, 2012 4.330 4.420 4.330 4.370 324,160 +0.04(+0.92%)
Mar 06, 2012 4.410 4.410 4.270 4.330 253,892 -0.11(-2.48%)
Mar 05, 2012 4.470 4.470 4.420 4.440 160,130 -0.15(-3.27%)
Mar 02, 2012 4.580 4.600 4.560 4.590 175,000 -0.01(-0.22%)
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.