Historical Stock Prices

XIN 
$4.67
*  
0.05
 negative 
1.08%
Get XIN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.57 4.7 4.57 4.67 123,935
04/16/2014 4.64 4.66 4.55 4.62 157,908
04/15/2014 4.79 4.81 4.56 4.62 211,082
04/14/2014 4.66 4.86 4.51 4.82 298,420
04/11/2014 4.73 4.75 4.6199 4.65 184,419
04/10/2014 4.81 4.82 4.7 4.78 181,274
04/09/2014 4.75 4.84 4.71 4.79 129,606
04/08/2014 4.68 4.85 4.59 4.74 225,000
04/07/2014 4.79 4.88 4.66 4.67 367,716
04/04/2014 4.89 4.95 4.75 4.81 277,925
04/03/2014 5.15 5.15 4.79 4.84 497,778
04/02/2014 5.07 5.29 5.07 5.14 375,270
04/01/2014 5.07 5.15 5.04 5.1 245,081
03/31/2014 5 5.07 4.91 5.05 228,651
03/28/2014 4.91 5.08 4.9 4.94 529,949
03/27/2014 4.88 4.96 4.7602 4.91 337,586
03/26/2014 4.93 4.9599 4.8701 4.89 355,668
03/25/2014 4.93 4.96 4.8712 4.92 284,456
03/24/2014 4.89 4.95 4.78 4.91 443,333
03/21/2014 4.93 5.04 4.85 4.86 597,993
03/20/2014 4.89 4.972 4.84 4.92 290,607
03/19/2014 4.99 5.01 4.85 4.89 308,753
03/18/2014 4.81 5.02 4.72 4.96 384,024
03/17/2014 4.9 4.99 4.86 4.89 250,850
03/14/2014 4.82 4.95 4.81 4.9 245,494
03/13/2014 4.96 5 4.81 4.82 211,871
03/12/2014 4.86 5.02 4.85 4.92 441,078
03/11/2014 5.05 5.1196 4.81 4.9 541,466
03/10/2014 5 5.24 4.82 5.01 1,374,624
03/07/2014 4.59 4.99 4.55 4.98 692,430
03/06/2014 4.57 4.65 4.57 4.61 244,561
03/05/2014 4.48 4.61 4.45 4.57 411,317
03/04/2014 4.42 4.55 4.42 4.45 356,197
03/03/2014 4.51 4.51 4.36 4.37 495,162
02/28/2014 4.84 4.84 4.54 4.56 913,078
02/27/2014 4.79 4.88 4.76 4.86 344,851
02/26/2014 4.91 4.91 4.7524 4.77 290,792
02/25/2014 4.85 4.96 4.73 4.93 404,728
02/24/2014 4.92 4.92 4.76 4.86 470,730
02/21/2014 4.89 5.11 4.87 5 518,425
02/20/2014 4.83 4.94 4.83 4.87 167,365
02/19/2014 4.76 4.88 4.74 4.84 135,257
02/18/2014 4.73 4.82 4.71 4.78 165,784
02/14/2014 4.79 4.95 4.69 4.71 290,520
02/13/2014 4.71 4.88 4.71 4.78 253,517
02/12/2014 4.6 4.8 4.58 4.75 260,757
02/11/2014 4.65 4.68 4.56 4.61 175,342
02/10/2014 4.72 4.79 4.61 4.65 187,312
02/07/2014 4.69 4.8 4.67 4.7 145,086
02/06/2014 4.51 4.7484 4.51 4.65 215,384
02/05/2014 4.59 4.6071 4.41 4.51 422,106
02/04/2014 4.64 4.67 4.58 4.58 199,513
02/03/2014 4.77 4.83 4.58 4.58 383,085
01/31/2014 4.75 4.9 4.75 4.81 261,849
01/30/2014 4.85 4.88 4.77 4.8 123,377
01/29/2014 4.81 4.925 4.76 4.79 278,501
01/28/2014 4.83 4.9 4.76 4.82 228,280
01/27/2014 4.86 4.86 4.73 4.79 331,331
01/24/2014 5.02 5.0272 4.84 4.87 515,866
01/23/2014 5.22 5.26 5.04 5.06 431,692
01/22/2014 5.02 5.32 5 5.27 574,153
01/21/2014 5 5.01 4.9 4.99 349,643
01/17/2014 4.79 5.04 4.75 4.92 754,694
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?