Yanzhou Coal Mining Company Limited Historical Stock Prices

YZC 
$8.37
*  
0.16
1.88%
Get YZC Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading YZC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    YZC After Hours
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  8.45  8.49  8.36  8.37 78,955
11/26/2014 8.5 8.59 8.45 8.53 90,104
11/25/2014 8.49 8.51 8.08 8.22 286,786
11/24/2014 8.5 8.5 8.26 8.34 222,515
11/21/2014 8.54 8.58 8.4401 8.56 134,244
11/20/2014 7.98 8.01 7.96 7.98 112,010
11/19/2014 8.16 8.18 8.1 8.15 136,410
11/18/2014 8.32 8.32 8.25 8.3 73,558
11/17/2014 8.51 8.59 8.5 8.55 99,170
11/14/2014 9.15 9.31 9.13 9.29 271,184
11/13/2014 9.1 9.16 9.07 9.16 208,429
11/12/2014 8.8 8.87 8.76 8.83 113,593
11/11/2014 8.66 8.71 8.63 8.68 86,825
11/10/2014 8.68 8.78 8.6401 8.7 185,869
11/07/2014 8.06 8.12 8.05 8.09 90,700
11/06/2014 8.07 8.12 8.05 8.08 36,490
11/05/2014 8.23 8.26 8.182 8.26 76,875
11/04/2014 8.34 8.37 8.32 8.36 34,872
11/03/2014 8.37 8.5 8.3 8.41 118,392
10/31/2014 8.38 8.42 8.34 8.41 92,328
10/30/2014 8.19 8.3 8.19 8.26 29,552
10/29/2014 8.18 8.23 8.1 8.15 45,412
10/28/2014 8.01 8.1 8.01 8.07 78,284
10/27/2014 7.8 7.8 7.75 7.78 75,912
10/24/2014 7.78 7.87 7.78 7.82 45,839
10/23/2014 7.91 7.94 7.87 7.87 62,460
10/22/2014 7.87 7.92 7.82 7.82 39,051
10/21/2014 7.95 8.01 7.93 7.95 43,658
10/20/2014 7.85 7.94 7.85 7.94 37,198
10/17/2014 7.98 8.06 7.93 7.96 65,087
10/16/2014 7.8 8.12 7.8 8.02 144,106
10/15/2014 8 8.07 7.84 8.03 78,531
10/14/2014 8.1 8.14 8.01 8.08 79,488
10/13/2014 8.25 8.35 8.2 8.2 93,676
10/10/2014 8.15 8.16 8.01 8.03 147,286
10/09/2014 8.1 8.1 7.96 7.96 77,842
10/08/2014 8.05 8.19 7.9801 8.17 105,879
10/07/2014 8.14 8.18 8.09 8.1 52,394
10/06/2014 8.29 8.31 8.23 8.26 38,911
10/03/2014 8.17 8.17 8.1 8.1 103,775
10/02/2014 7.96 8 7.8302 7.97 49,291
10/01/2014 8.08 8.09 7.96 7.96 89,616
09/30/2014 8.13 8.17 8.11 8.13 40,616
09/29/2014 8.09 8.14 8.08 8.09 59,211
09/26/2014 8.23 8.26 8.19 8.23 33,290
09/25/2014 8.21 8.21 8.09 8.1 58,793
09/24/2014 8.2 8.3 8.18 8.26 73,090
09/23/2014 8.01 8.04 7.95 7.95 52,414
09/22/2014 8.17 8.17 8.03 8.04 77,474
09/19/2014 8.35 8.37 8.21 8.21 147,985
09/18/2014 8.42 8.42 8.36 8.4 26,977
09/17/2014 8.43 8.44 8.33 8.34 51,255
09/16/2014 8.39 8.6 8.35 8.48 148,864
09/15/2014 8.54 8.55 8.44 8.44 43,791
09/12/2014 8.53 8.53 8.46 8.49 43,106
09/11/2014 8.52 8.56 8.51 8.56 33,838
09/10/2014 8.66 8.68 8.61 8.64 94,257
09/09/2014 8.82 8.82 8.69 8.71 109,557
09/08/2014 8.86 8.87 8.78 8.79 67,529
09/05/2014 8.86 8.87 8.82 8.86 105,133
09/04/2014 8.92 8.94 8.83 8.84 56,771
09/03/2014 8.94 8.94 8.815 8.86 64,164
09/02/2014 8.69 8.75 8.51 8.56 180,656
08/29/2014 8.45 8.46 8.37 8.37 63,569
08/28/2014 8.43 8.43 8.35 8.39 59,182
08/27/2014 8.6 8.61 8.54 8.55 76,532
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?