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 30, 2014 2.853 2.890 2.840 2.866 19,351 -0.05(-1.61%)
May 29, 2014 2.920 2.920 2.900 2.913 26,298 -0.03(-0.92%)
May 28, 2014 2.940 2.940 2.900 2.940 56,709 +0.00(+0.00%)
May 27, 2014 2.920 2.940 2.900 2.940 16,791 +0.05(+1.73%)
May 23, 2014 2.890 2.890 2.890 0 +0.07(+2.48%)
May 22, 2014 2.840 2.840 2.820 2.820 417,149 +0.06(+2.17%)
May 21, 2014 2.720 2.770 2.720 2.760 291,472 +0.04(+1.60%)
May 20, 2014 2.708 2.720 2.707 2.716 277,332 +0.02(+0.61%)
May 19, 2014 2.690 2.710 2.680 2.700 255,392 -0.04(-1.46%)
May 16, 2014 2.770 2.770 2.720 2.740 488,422 +0.02(+0.74%)
May 15, 2014 2.740 2.760 2.710 2.720 121,515 -0.06(-2.33%)
May 14, 2014 2.770 2.790 2.770 2.785 18,288 +0.04(+1.64%)
May 13, 2014 2.700 2.760 2.700 2.740 37,985 -0.03(-1.08%)
May 12, 2014 2.780 2.780 2.770 2.770 72,875 +0.00(+0.00%)
May 09, 2014 2.750 2.770 2.730 2.770 7,388 -0.02(-0.72%)
May 08, 2014 2.800 2.810 2.790 2.790 21,230 -0.06(-2.11%)
May 07, 2014 2.830 2.850 2.810 2.850 20,941 -0.02(-0.52%)
May 06, 2014 2.880 2.880 2.850 2.865 14,781 -0.00(-0.17%)
May 05, 2014 2.870 2.870 2.840 2.870 26,570 -0.02(-0.69%)
May 02, 2014 2.860 2.890 2.860 2.890 16,313 +0.01(+0.35%)
May 01, 2014 2.850 2.880 2.850 2.880 21,037 +0.01(+0.35%)
Apr 30, 2014 2.850 2.880 2.850 2.870 26,679 -0.06(-2.21%)
Apr 29, 2014 2.912 2.950 2.910 2.935 13,303 -0.00(-0.17%)
Apr 28, 2014 2.910 2.940 2.910 2.940 17,306 -0.04(-1.34%)
Apr 25, 2014 3.010 3.010 2.930 2.980 53,770 -0.04(-1.32%)
Apr 24, 2014 3.030 3.050 3.020 3.020 54,201 +0.00(+0.00%)
Apr 23, 2014 3.010 3.020 3.010 3.020 19,669 -0.03(-0.98%)
Apr 22, 2014 3.022 3.060 3.020 3.050 18,979 +0.01(+0.33%)
Apr 21, 2014 3.045 3.068 3.030 3.040 18,002 -0.03(-0.98%)
Apr 17, 2014 3.070 3.070 3.070 0 +0.05(+1.66%)
Apr 16, 2014 2.990 3.070 2.990 3.020 14,074 +0.02(+0.67%)
Apr 15, 2014 3.000 3.004 2.970 3.000 113,497 -0.05(-1.64%)
Apr 14, 2014 3.030 3.070 3.030 3.050 20,578 +0.02(+0.66%)
Apr 11, 2014 3.010 3.040 3.010 3.030 0 -0.02(-0.66%)
Apr 10, 2014 3.050 3.070 3.040 3.050 26,439 +0.03(+0.99%)
Apr 09, 2014 2.994 3.050 2.990 3.020 28,492 +0.05(+1.68%)
Apr 08, 2014 2.930 2.980 2.930 2.970 18,060 +0.03(+1.02%)
Apr 07, 2014 2.950 2.950 2.930 2.940 39,192 -0.04(-1.34%)
Apr 04, 2014 3.040 3.040 2.980 2.980 0 +0.03(+1.02%)
Apr 03, 2014 2.970 2.970 2.940 2.950 12,403 -0.02(-0.67%)
Apr 02, 2014 2.940 2.970 2.940 2.970 278,073 +0.01(+0.34%)
Apr 01, 2014 2.920 2.970 2.920 2.960 39,296 +0.05(+1.72%)
Mar 31, 2014 2.940 2.940 2.910 2.910 27,475 -0.05(-1.69%)
Mar 28, 2014 2.970 2.990 2.960 2.960 0 +0.00(+0.00%)
Mar 27, 2014 2.970 2.970 2.940 2.960 53,399 +0.02(+0.68%)
Mar 26, 2014 3.030 3.030 2.920 2.940 1,156,983 -0.08(-2.65%)
Mar 25, 2014 3.040 3.040 3.010 3.020 107,114 -0.04(-1.31%)
Mar 24, 2014 3.154 3.160 3.040 3.060 53,637 -0.08(-2.55%)
Mar 21, 2014 3.120 3.180 3.120 3.140 0 +0.31(+10.76%)
Mar 20, 2014 2.640 2.940 2.640 2.835 127,356 +0.27(+10.31%)
Mar 19, 2014 2.550 2.580 2.550 2.570 50,474 +0.01(+0.39%)
Mar 18, 2014 2.550 2.580 2.550 2.560 26,011 +0.02(+0.59%)
Mar 17, 2014 2.520 2.550 2.520 2.545 27,207 +0.02(+0.59%)
Mar 14, 2014 2.530 2.530 2.520 2.530 0 +0.01(+0.40%)
Mar 13, 2014 2.530 2.540 2.510 2.520 16,047 +0.00(+0.00%)
Mar 12, 2014 2.530 2.530 2.490 2.520 17,923 -0.02(-0.79%)
Mar 11, 2014 2.560 2.560 2.530 2.540 11,689 +0.01(+0.24%)
Mar 10, 2014 2.520 2.590 2.480 2.534 31,205 +0.00(+0.16%)
Mar 07, 2014 2.530 2.530 2.510 2.530 0 -0.02(-0.78%)
Mar 06, 2014 2.550 2.560 2.540 2.550 98,083 +0.02(+0.79%)
Mar 05, 2014 2.540 2.550 2.530 2.530 51,853 -0.05(-1.75%)
Mar 04, 2014 2.570 2.575 2.560 2.575 294,433 +0.05(+1.78%)
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.