Xinyuan Real Estate Co Ltd Historical Stock Prices

XIN 
$3.2
*  
0.05
1.54%
Get XIN Alerts
*Delayed - data as of Mar. 5, 2015 14:15 ET  -  Find a broker to begin trading XIN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    XIN Real Time
 
 
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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
14:15  3.22  3.27  3.12  3.20 133,610
03/04/2015 3.22 3.28 3.08 3.25 539,702
03/03/2015 3.35 3.39 3.22 3.32 374,401
03/02/2015 3.12 3.41 3.1 3.34 1,077,568
02/27/2015 2.94 3.18 2.8 3.06 1,645,682
02/26/2015 2.51 2.57 2.5 2.51 138,247
02/25/2015 2.51 2.5801 2.51 2.52 102,327
02/24/2015 2.57 2.5899 2.49 2.55 151,038
02/23/2015 2.56 2.6429 2.535 2.56 271,107
02/20/2015 2.36 2.58 2.34 2.54 232,017
02/19/2015 2.4 2.4 2.34 2.37 38,675
02/18/2015 2.26 2.39 2.25 2.39 98,370
02/17/2015 2.23 2.25 2.2 2.24 109,681
02/13/2015 2.17 2.22 2.17 2.22 159,596
02/12/2015 2.2 2.23 2.17 2.19 44,021
02/11/2015 2.12 2.2 2.12 2.2 34,422
02/10/2015 2.18 2.18 2.1 2.14 96,300
02/09/2015 2.17 2.19 2.16 2.17 40,376
02/06/2015 2.17 2.2 2.17 2.18 85,015
02/05/2015 2.25 2.25 2.16 2.19 68,392
02/04/2015 2.17 2.25 2.17 2.22 97,502
02/03/2015 2.06 2.16 2.06 2.15 128,577
02/02/2015 2.01 2.08 2.01 2.05 56,470
01/30/2015 2.01 2.05 2 2.01 107,013
01/29/2015 2.06 2.07 2.03 2.03 124,433
01/28/2015 2.09 2.14 2.06 2.06 61,090
01/27/2015 2.1 2.13 2.08 2.1 52,415
01/26/2015 2.05 2.12 2.05 2.09 128,255
01/23/2015 2.04 2.11 2.04 2.07 107,795
01/22/2015 2.11 2.1301 2.08 2.08 236,014
01/21/2015 2.12 2.19 2.1 2.12 168,383
01/20/2015 2.15 2.17 2.03 2.14 258,466
01/16/2015 2.15 2.17 2.15 2.15 48,084
01/15/2015 2.18 2.22 2.13 2.15 97,214
01/14/2015 2.15 2.23 2.15 2.19 144,875
01/13/2015 2.27 2.27 2.16 2.17 175,250
01/12/2015 2.24 2.26 2.2 2.23 118,679
01/09/2015 2.32 2.32 2.24 2.24 108,948
01/08/2015 2.24 2.32 2.2 2.31 144,108
01/07/2015 2.28 2.28 2.17 2.2 346,052
01/06/2015 2.44 2.44 2.21 2.25 445,940
01/05/2015 2.42 2.48 2.38 2.46 112,077
01/02/2015 2.38 2.4315 2.35 2.37 83,273
12/31/2014 2.35 2.42 2.32 2.36 359,548
12/30/2014 2.34 2.45 2.3348 2.37 213,663
12/29/2014 2.43 2.48 2.361 2.42 90,202
12/26/2014 2.32 2.466 2.32 2.46 103,957
12/24/2014 2.36 2.39 2.32 2.345 64,150
12/23/2014 2.41 2.4199 2.37 2.37 76,133
12/22/2014 2.5 2.53 2.34 2.37 113,782
12/19/2014 2.29 2.5 2.29 2.5 252,488
12/18/2014 2.3 2.33 2.29 2.3 157,226
12/17/2014 2.32 2.36 2.25 2.26 287,509
12/16/2014 2.37 2.42 2.34 2.35 121,256
12/15/2014 2.5 2.52 2.37 2.39 326,852
12/12/2014 2.74 2.74 2.45 2.47 280,718
12/11/2014 2.79 2.82 2.65 2.71 200,775
12/10/2014 2.75 2.88 2.75 2.82 210,617
12/09/2014 2.7 2.89 2.68 2.75 278,044
12/08/2014 2.94 2.95 2.7 2.7 389,299
12/05/2014 2.89 2.95 2.83 2.92 264,847
12/04/2014 2.79 2.8899 2.77 2.84 272,471
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 Brokers before you trade

Want to trade FX?