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

Fosun International Ltd (OP: FOSUF )

0.5350 UNCHANGED
Last Price Updated: 1:48 PM EDT, Apr 25, 2024 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 (%)
Jun 30, 2015 2.410 2.410 2.410 0 +0.19(+8.56%)
Jun 29, 2015 2.370 2.370 2.220 2.220 31,184 -0.41(-15.59%)
Jun 26, 2015 2.630 2.630 2.630 2.630 758 -0.06(-2.23%)
Jun 25, 2015 2.690 2.690 2.690 2.690 1,500 -0.05(-1.82%)
Jun 23, 2015 2.740 2.740 2.740 40 +0.13(+4.98%)
Jun 18, 2015 2.610 2.610 2.610 0 +0.06(+2.35%)
Jun 10, 2015 2.550 2.550 2.550 56 +0.05(+2.00%)
Jun 09, 2015 2.500 2.500 2.500 2.500 100 -0.16(-6.02%)
Jun 08, 2015 2.660 2.660 2.660 2.660 5,000 -0.05(-1.85%)
Jun 05, 2015 2.710 2.710 2.710 2.710 190 +0.10(+3.83%)
May 29, 2015 2.610 2.610 2.610 0 -0.08(-2.97%)
May 27, 2015 2.690 2.690 2.690 0 +0.04(+1.51%)
May 26, 2015 2.650 2.650 2.650 2.650 1,200 -0.05(-1.85%)
May 22, 2015 2.700 2.700 2.700 0 +0.03(+1.12%)
May 21, 2015 2.670 2.670 2.670 2.670 1,761 +0.21(+8.71%)
May 18, 2015 2.456 2.456 2.456 0 +0.05(+1.91%)
May 15, 2015 2.500 2.500 2.410 2.410 3,587 -0.29(-10.74%)
May 13, 2015 2.700 2.700 2.700 102 +0.04(+1.50%)
May 12, 2015 2.680 2.680 2.630 2.660 8,337 -0.08(-2.92%)
May 08, 2015 2.740 2.740 2.740 0 +0.18(+7.03%)
May 07, 2015 2.560 2.560 2.560 2.560 400 +0.05(+1.99%)
May 06, 2015 2.540 2.540 2.510 2.510 7,300 -0.10(-3.83%)
May 05, 2015 2.750 2.750 2.610 2.610 11,700 -0.14(-5.09%)
May 04, 2015 2.580 2.750 2.580 2.750 2,000 +0.18(+7.00%)
May 01, 2015 2.570 2.570 2.570 2.570 1,859 +0.06(+2.39%)
Apr 29, 2015 2.510 2.510 2.510 0 +0.11(+4.58%)
Apr 28, 2015 2.400 2.400 2.400 2.400 2,500 -0.08(-3.23%)
Apr 27, 2015 2.420 2.480 2.420 2.480 350 +0.08(+3.33%)
Apr 24, 2015 2.400 2.400 2.400 2.400 3,000 -0.04(-1.56%)
Apr 22, 2015 2.438 2.438 2.438 0 +0.04(+1.58%)
Apr 21, 2015 2.400 2.400 2.400 2.400 13,425 -0.05(-2.04%)
Apr 20, 2015 2.400 2.450 2.240 2.450 19,700 -0.08(-3.16%)
Apr 17, 2015 2.490 2.530 2.490 2.530 19,625 -0.07(-2.69%)
Apr 16, 2015 2.600 2.600 2.600 2.600 1,005 +0.03(+1.17%)
Apr 15, 2015 2.570 2.570 2.570 2.570 250 +0.25(+10.78%)
Apr 14, 2015 2.460 2.460 2.320 2.320 600 -0.28(-10.77%)
Apr 13, 2015 2.690 2.690 2.600 2.600 23,780 +0.18(+7.44%)
Apr 10, 2015 2.420 2.420 2.398 2.420 6,059 +0.11(+4.67%)
Apr 09, 2015 2.312 2.312 2.312 2.312 20,000 +0.11(+5.09%)
Apr 07, 2015 2.200 2.200 2.200 0 +0.02(+0.92%)
Apr 06, 2015 2.180 2.180 2.172 2.180 7,960 +0.05(+2.35%)
Apr 02, 2015 2.130 2.130 2.130 0 +0.22(+11.52%)
Mar 31, 2015 1.910 1.910 1.910 0 +0.11(+6.11%)
Mar 26, 2015 1.800 1.800 1.800 0 +0.05(+2.86%)
Mar 25, 2015 1.750 1.750 1.750 1.750 400 -0.02(-1.13%)
Mar 20, 2015 1.770 1.770 1.770 0 +0.13(+8.19%)
Mar 11, 2015 1.636 1.636 1.636 0 +0.02(+0.99%)
Mar 10, 2015 1.620 1.620 1.620 1.620 400 -0.05(-2.88%)
Mar 09, 2015 1.680 1.680 1.668 1.668 12,150 +0.05(+2.96%)
Mar 02, 2015 1.620 1.620 1.620 0 +0.04(+2.53%)
Feb 18, 2015 1.580 1.580 1.580 0 +0.08(+5.33%)
Feb 12, 2015 1.500 1.500 1.500 0 +0.10(+7.14%)
Feb 05, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 28, 2015 1.400 1.400 1.400 1.400 3,140 +0.00(+0.00%)
Jan 23, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 21, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 20, 2015 1.400 1.400 1.400 1.400 7,100 +0.00(+0.29%)
Jan 14, 2015 1.396 1.396 1.396 0 -0.00(-0.29%)
Jan 12, 2015 1.400 1.400 1.400 0 +0.05(+3.70%)
Jan 02, 2015 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 31, 2014 1.350 1.350 1.350 0 +0.10(+8.00%)
Dec 30, 2014 1.300 1.300 1.250 1.250 25,000 +0.00(+0.00%)
Dec 29, 2014 1.250 1.250 1.250 1.250 100 -0.14(-9.81%)
Dec 08, 2014 1.386 1.386 1.386 0 +0.19(+15.49%)
Nov 28, 2014 1.200 1.200 1.200 0 +0.01(+0.85%)
Nov 25, 2014 1.190 1.190 1.190 0 +0.00(+0.00%)
Nov 24, 2014 1.190 1.190 1.190 1.190 100 +0.03(+2.59%)
Nov 21, 2014 1.160 1.160 1.160 1.160 5,000 +0.03(+2.65%)
Nov 13, 2014 1.130 1.130 1.130 0 -0.02(-1.74%)
Nov 12, 2014 1.150 1.150 1.150 1.150 7,000 -0.03(-2.54%)
Nov 10, 2014 1.180 1.180 1.180 0 +0.04(+3.51%)
Nov 07, 2014 1.140 1.140 1.140 1.140 5,000 -0.06(-5.00%)
Oct 31, 2014 1.200 1.200 1.200 0 +0.07(+6.19%)
Oct 24, 2014 1.130 1.130 1.130 0 -0.03(-2.59%)
Oct 23, 2014 1.170 1.170 1.160 1.160 14,000 +0.03(+3.02%)
Oct 20, 2014 1.130 1.130 1.126 1.126 5,700 +0.02(+2.18%)
Oct 17, 2014 1.100 1.102 1.100 1.102 4,601 -0.01(-0.90%)
Oct 16, 2014 1.120 1.120 1.112 1.112 2,300 -0.01(-0.71%)
Oct 15, 2014 1.120 1.120 1.120 1.120 2,000 -0.06(-5.08%)
Oct 10, 2014 1.180 1.180 1.180 0 +0.00(+0.00%)
Oct 09, 2014 1.180 1.180 1.180 1.180 1,000 +0.00(+0.00%)
Oct 03, 2014 1.180 1.180 1.180 0 -0.04(-3.28%)
Oct 02, 2014 1.220 1.220 1.220 1.220 100 +0.01(+0.83%)
Sep 30, 2014 1.210 1.210 1.210 29 -0.02(-1.63%)
Sep 29, 2014 1.230 1.230 1.230 1.230 5,000 +0.00(+0.00%)
Sep 25, 2014 1.230 1.230 1.230 0 -0.00(-0.32%)
Sep 22, 2014 1.234 1.234 1.234 0 -0.02(-1.28%)
Sep 18, 2014 1.250 1.250 1.250 0 +0.01(+0.81%)
Sep 16, 2014 1.240 1.240 1.240 0 -0.06(-4.62%)
Sep 11, 2014 1.300 1.300 1.300 0 -0.01(-0.76%)
Sep 09, 2014 1.310 1.310 1.310 50,000 +0.05(+3.97%)
Sep 04, 2014 1.260 1.260 1.260 0 +0.03(+2.44%)
Aug 27, 2014 1.230 1.230 1.230 0 -0.01(-0.65%)
Aug 25, 2014 1.238 1.238 1.238 22 -0.01(-0.96%)
Aug 21, 2014 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 20, 2014 1.210 1.210 1.210 1.250 16,950 +0.08(+6.84%)
Aug 19, 2014 1.170 1.170 1.170 1.170 4,365 -0.06(-4.88%)
Aug 18, 2014 1.230 1.230 1.226 1.230 4,300 +0.01(+0.82%)
Aug 13, 2014 1.220 1.220 1.220 0 -0.03(-2.40%)
Aug 08, 2014 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 01, 2014 1.250 1.250 1.250 0 -0.04(-3.10%)
Jul 31, 2014 1.290 1.290 1.290 1.290 3,500 -0.04(-3.01%)
Jul 25, 2014 1.330 1.330 1.330 1.330 4,150 -0.01(-0.75%)
Jul 24, 2014 1.350 1.350 1.340 1.340 6,301 +0.04(+3.08%)
Jul 21, 2014 1.300 1.300 1.300 0 +0.02(+1.56%)
Jul 17, 2014 1.280 1.280 1.280 0 -0.02(-1.54%)
Jul 16, 2014 1.300 1.300 1.300 1.300 2,800 +0.00(+0.00%)
Jul 15, 2014 1.300 1.300 1.300 1.300 1,675 +0.00(+0.00%)
Jul 14, 2014 1.300 1.300 1.300 1.300 4,000 -0.03(-2.26%)
Jul 10, 2014 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 09, 2014 1.329 1.330 1.320 1.330 12,000 +0.01(+0.76%)
Jul 08, 2014 1.350 1.350 1.320 1.320 11,910 -0.03(-2.22%)
Jul 03, 2014 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 02, 2014 1.350 1.350 1.350 1.350 1,300 +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.