0981Semiconductor Manufacturing International Corporat05/25/2017
LAST:

 8.450
CHANGE:
 0.09
OPEN:
8.340
HIGH:
8.500
ASK:
0.690
VOLUME:
16,981,431
CHANGE(%):
1.08
PREV:
8.360
LOW:
8.330
BID:
0.680
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/25/178.3408.5008.3308.45016,981,4310
05/24/178.3808.4308.3108.3608,164,6690
05/23/178.5308.5308.3208.39013,657,1000
05/22/178.3608.5008.3308.48012,334,4260
05/19/178.3808.4208.3008.35013,010,7760
05/18/178.3508.4608.3008.41019,573,1000
05/17/178.5208.5208.3708.42012,917,3720
05/16/178.4508.5408.3008.52018,999,9000
05/15/178.4708.4708.2208.41029,184,0260
05/12/179.0409.0408.3508.38095,820,1800
FUNDAMENTALS
Sector:
Industry:
52wk range:0.58 - 12.28
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,205420.69
DJI21,083700.33
SP5002,415110.44
DAX12,622-210.17
FTSE7,51830.04
NI22519,813700.36
CAC405,337-40.08
GLD1,25370.57
BDI1,200494.26
HSI25,6312020.80