Origin Agritech Limited (NQ: SEED)
2.081 USD  +0.006 (+0.29%)
Streaming Delayed Price  /  Updated: 10:18 AM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 2.090 2.160 1.960 2.075 634,241 -0.02(-1.19%)
Apr 14, 2014 2.150 2.189 2.070 2.100 159,207 -0.01(-0.47%)
Apr 11, 2014 2.140 2.200 2.070 2.110 129,832 -0.05(-2.31%)
Apr 10, 2014 2.300 2.300 2.110 2.160 223,665 -0.14(-6.09%)
Apr 09, 2014 2.140 2.300 2.140 2.300 224,126 +0.16(+7.48%)
Apr 08, 2014 2.120 2.220 2.100 2.140 246,805 +0.02(+1.18%)
Apr 07, 2014 2.190 2.220 2.070 2.115 537,100 -0.07(-3.25%)
Apr 04, 2014 2.250 2.380 2.100 2.186 515,665 -0.05(-2.41%)
Apr 03, 2014 2.200 2.280 2.150 2.240 362,317 +0.02(+0.90%)
Apr 02, 2014 2.250 2.320 2.180 2.220 330,912 -0.02(-0.89%)
Apr 01, 2014 2.230 2.348 2.201 2.240 462,623 +0.02(+0.90%)
Mar 31, 2014 2.150 2.280 2.150 2.220 192,508 +0.10(+4.72%)
Mar 28, 2014 2.070 2.300 2.070 2.120 332,725 +0.05(+2.42%)
Mar 27, 2014 2.150 2.200 2.060 2.070 380,287 -0.06(-2.59%)
Mar 26, 2014 2.300 2.380 2.115 2.125 437,554 -0.17(-7.61%)
Mar 25, 2014 2.440 2.480 2.300 2.300 335,211 -0.06(-2.54%)
Mar 24, 2014 2.550 2.570 2.300 2.360 800,022 -0.19(-7.45%)
Mar 21, 2014 2.620 2.660 2.550 2.550 296,318 -0.08(-3.04%)
Mar 20, 2014 2.634 2.750 2.600 2.630 275,900 -0.03(-1.13%)
Mar 19, 2014 2.780 3.020 2.610 2.660 1,188,486 -0.10(-3.62%)
Mar 18, 2014 2.640 2.830 2.560 2.760 742,934 +0.12(+4.55%)
Mar 17, 2014 2.610 2.758 2.550 2.640 235,203 +0.02(+0.76%)
Mar 14, 2014 2.600 2.680 2.530 2.620 216,521 +0.00(+0.00%)
Mar 13, 2014 2.740 2.830 2.600 2.620 366,847 -0.12(-4.24%)
Mar 12, 2014 2.650 2.760 2.600 2.736 271,487 +0.06(+2.09%)
Mar 11, 2014 2.660 2.930 2.660 2.680 702,871 +0.04(+1.52%)
Mar 10, 2014 2.830 2.880 2.580 2.640 625,953 -0.24(-8.33%)
Mar 07, 2014 3.000 3.000 2.780 2.880 491,363 +0.01(+0.35%)
Mar 06, 2014 3.340 3.340 2.820 2.870 2,469,748 -0.50(-14.84%)
Mar 05, 2014 2.570 3.470 2.510 3.370 4,318,295 +0.86(+34.26%)
Mar 04, 2014 2.600 2.600 2.480 2.510 267,622 -0.05(-1.95%)
Mar 03, 2014 2.350 2.570 2.350 2.560 272,931 +0.13(+5.35%)
Feb 28, 2014 2.600 2.647 2.360 2.430 527,903 -0.08(-3.19%)
Feb 27, 2014 2.440 2.720 2.410 2.510 1,231,090 +0.16(+6.81%)
Feb 26, 2014 2.300 2.440 2.160 2.350 690,869 +0.09(+3.98%)
Feb 25, 2014 2.230 2.390 2.230 2.260 302,746 +0.00(+0.00%)
Feb 24, 2014 2.210 2.380 2.110 2.260 608,303 +0.10(+4.63%)
Feb 21, 2014 2.210 2.340 2.150 2.160 343,378 -0.05(-2.26%)
Feb 20, 2014 2.121 2.290 2.120 2.210 160,256 +0.10(+4.74%)
Feb 19, 2014 2.150 2.190 2.110 2.110 88,441 -0.02(-0.94%)
Feb 18, 2014 2.150 2.210 2.120 2.130 91,264 -0.03(-1.39%)
Feb 14, 2014 2.160 2.160 2.160 0 -0.06(-2.70%)
Feb 13, 2014 2.110 2.370 2.110 2.220 729,268 +0.04(+2.04%)
Feb 12, 2014 1.940 2.190 1.910 2.176 682,953 +0.24(+12.14%)
Feb 11, 2014 1.880 2.000 1.870 1.940 111,746 -0.05(-2.51%)
Feb 10, 2014 1.880 2.000 1.870 1.990 139,753 +0.08(+4.19%)
Feb 07, 2014 1.920 1.970 1.870 1.910 94,624 -0.02(-1.04%)
Feb 06, 2014 1.870 2.010 1.870 1.930 263,005 +0.09(+4.89%)
Feb 05, 2014 1.850 1.850 1.760 1.840 154,736 -0.01(-0.54%)
Feb 04, 2014 1.820 1.886 1.800 1.850 142,450 +0.02(+1.09%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here