| DUOYUAN GLOBAL WATER, Inc. Add to My Watchlist | (NYSE: DGW) |
| DUOYUAN GLOBAL | 28.00 | -0.27 (-0.96%) | 14,809 |
| Historical Data for DGW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 27.00 | 28.82 | 26.56 | 315,896 | 28.27 | +1.65 +6.20% |
| 02/08/10 | 27.68 | 27.77 | 26.36 | 374,298 | 26.62 | -1.12 -4.04% |
| 02/05/10 | 27.82 | 28.00 | 25.68 | 967,645 | 27.74 | -0.25 -0.89% |
| 02/04/10 | 28.30 | 28.69 | 27.73 | 298,684 | 27.99 | -0.69 -2.41% |
| 02/03/10 | 29.33 | 29.60 | 28.35 | 272,492 | 28.68 | -0.86 -2.91% |
| 02/02/10 | 28.41 | 29.60 | 28.39 | 247,301 | 29.54 | +1.15 +4.05% |
| 02/01/10 | 28.49 | 28.95 | 28.24 | 197,406 | 28.39 | -0.11 -0.39% |
| 01/29/10 | 28.31 | 28.74 | 28.00 | 525,347 | 28.50 | -1.44 -4.81% |
| 01/28/10 | 30.33 | 30.43 | 29.90 | 2,980,301 | 29.94 | +0.20 +0.67% |
| 01/27/10 | 27.64 | 30.24 | 27.34 | 363,804 | 29.74 | +1.82 +6.52% |
| 01/26/10 | 30.25 | 30.36 | 27.42 | 383,977 | 27.92 | -2.43 -8.01% |
| 01/25/10 | 29.67 | 30.40 | 29.62 | 265,238 | 30.35 | +1.09 +3.73% |
| 01/22/10 | 33.09 | 33.09 | 28.70 | 932,583 | 29.26 | -4.01 -12.05% |
| 01/21/10 | 33.87 | 34.25 | 32.20 | 449,678 | 33.27 | -0.98 -2.86% |
| 01/20/10 | 34.90 | 34.90 | 32.72 | 271,312 | 34.25 | -0.83 -2.37% |
| 01/19/10 | 34.47 | 35.40 | 34.47 | 121,010 | 35.08 | +0.09 +0.26% |
| 01/18/10 | 34.99 | 34.99 | 34.99 | 0 | 34.99 | 0.00 0.00% |
| 01/15/10 | 34.81 | 35.50 | 33.37 | 279,830 | 34.99 | +0.69 +2.01% |
| 01/14/10 | 36.16 | 36.16 | 34.10 | 685,395 | 34.30 | -1.52 -4.24% |
| 01/13/10 | 37.03 | 37.40 | 35.50 | 125,208 | 35.82 | -1.14 -3.08% |
| 01/12/10 | 38.10 | 38.35 | 36.05 | 191,067 | 36.96 | -1.62 -4.19% |
| 01/11/10 | 40.50 | 40.50 | 38.00 | 200,099 | 38.58 | -1.42 -3.56% |
| 01/08/10 | 40.00 | 40.10 | 39.60 | 110,716 | 40.00 | +0.39 +0.98% |
| 01/07/10 | 38.65 | 40.00 | 38.65 | 140,539 | 39.61 | +0.62 +1.59% |
| 01/06/10 | 38.00 | 39.37 | 37.73 | 151,241 | 38.99 | +0.99 +2.61% |
| 01/05/10 | 37.80 | 38.48 | 37.14 | 93,848 | 38.00 | +0.51 +1.36% |
| 01/04/10 | 35.97 | 37.65 | 35.40 | 158,950 | 37.49 | +1.71 +4.78% |
| 01/01/10 | 35.78 | 35.78 | 35.78 | 0 | 35.78 | 0.00 0.00% |
| 12/31/09 | 36.36 | 36.61 | 34.77 | 96,827 | 35.78 | -0.58 -1.60% |
| 12/30/09 | 36.80 | 36.99 | 36.28 | 38,137 | 36.36 | -0.47 -1.28% |
| 12/29/09 | 36.32 | 37.35 | 35.89 | 83,630 | 36.83 | +0.45 +1.24% |
| 12/28/09 | 36.20 | 36.75 | 35.79 | 48,766 | 36.38 | +0.29 +0.80% |
| 12/25/09 | 36.98 | 36.98 | 35.82 | 106,176 | 36.09 | 0.00 0.00% |
| 12/24/09 | 36.98 | 36.98 | 35.82 | 106,176 | 36.09 | -0.24 -0.66% |
| 12/23/09 | 35.82 | 36.94 | 35.72 | 167,914 | 36.33 | +0.52 +1.45% |
| 12/22/09 | 34.11 | 36.35 | 34.00 | 617,783 | 35.81 | +1.41 +4.10% |
| 12/21/09 | 36.07 | 36.86 | 33.50 | 408,341 | 34.40 | -1.76 -4.87% |
| 12/18/09 | 37.31 | 37.69 | 35.56 | 153,257 | 36.16 | -1.57 -4.16% |
| 12/17/09 | 37.72 | 38.49 | 37.23 | 70,918 | 37.73 | -0.47 -1.23% |
| 12/16/09 | 37.80 | 38.38 | 36.88 | 74,155 | 38.20 | +0.36 +0.95% |
| 12/15/09 | 35.79 | 38.00 | 35.17 | 205,734 | 37.84 | +2.21 +6.20% |
| 12/14/09 | 36.49 | 36.79 | 35.21 | 351,746 | 35.63 | -1.87 -4.99% |
| 12/11/09 | 39.86 | 40.26 | 37.00 | 319,061 | 37.50 | -2.65 -6.60% |
| 12/10/09 | 40.38 | 41.16 | 39.54 | 83,060 | 40.15 | +0.15 +0.38% |
| 12/09/09 | 40.32 | 40.87 | 39.25 | 91,968 | 40.00 | +0.67 +1.70% |
| 12/08/09 | 39.67 | 40.15 | 39.15 | 60,081 | 39.33 | -0.84 -2.09% |
| 12/07/09 | 40.28 | 41.19 | 39.00 | 304,264 | 40.17 | +0.87 +2.21% |
| 12/04/09 | 41.49 | 41.49 | 37.00 | 410,629 | 39.30 | -0.69 -1.73% |
| 12/03/09 | 41.99 | 43.14 | 39.68 | 202,361 | 39.99 | -1.44 -3.48% |
| 12/02/09 | 39.81 | 44.00 | 39.77 | 676,064 | 41.43 | +1.63 +4.10% |
| \/ Download Data To Spreadsheet | ||||||
