| KHD HUMBOLDT WEDAG INTERNATIONAL LTD. Add to My Watchlist | (NYSE: KHD) |
| KHD HUMBOLDT | 12.68 | +0.50 (+4.11%) | 1,393,650 |
| Historical Data for KHD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 12.29 | 12.90 | 11.82 | 1,393,650 | 12.68 | +0.50 +4.11% |
| 02/08/10 | 12.20 | 12.50 | 12.00 | 339,240 | 12.18 | -0.08 -0.65% |
| 02/05/10 | 12.62 | 12.74 | 12.10 | 399,181 | 12.26 | -0.48 -3.77% |
| 02/04/10 | 13.00 | 13.20 | 12.72 | 230,795 | 12.74 | -0.53 -3.99% |
| 02/03/10 | 13.08 | 13.45 | 12.83 | 168,652 | 13.27 | +0.08 +0.61% |
| 02/02/10 | 13.01 | 13.25 | 12.91 | 145,022 | 13.19 | +0.14 +1.07% |
| 02/01/10 | 12.97 | 13.10 | 12.81 | 161,633 | 13.05 | +0.12 +0.93% |
| 01/29/10 | 12.89 | 13.07 | 12.66 | 195,539 | 12.93 | +0.11 +0.86% |
| 01/28/10 | 12.81 | 12.90 | 12.50 | 252,887 | 12.82 | -0.06 -0.47% |
| 01/27/10 | 12.88 | 13.02 | 12.51 | 246,800 | 12.88 | -0.08 -0.62% |
| 01/26/10 | 13.36 | 13.45 | 12.92 | 399,692 | 12.96 | -0.49 -3.64% |
| 01/25/10 | 13.47 | 13.82 | 13.25 | 164,632 | 13.45 | -0.02 -0.15% |
| 01/22/10 | 13.64 | 13.95 | 13.10 | 363,968 | 13.47 | -0.18 -1.32% |
| 01/21/10 | 14.57 | 14.71 | 13.63 | 369,254 | 13.65 | -0.92 -6.31% |
| 01/20/10 | 14.90 | 15.00 | 14.39 | 242,466 | 14.57 | -0.36 -2.41% |
| 01/19/10 | 14.31 | 15.49 | 14.30 | 414,233 | 14.93 | +0.55 +3.82% |
| 01/18/10 | 14.38 | 14.38 | 14.38 | 0 | 14.38 | 0.00 0.00% |
| 01/15/10 | 14.89 | 14.95 | 14.13 | 356,747 | 14.38 | -0.51 -3.43% |
| 01/14/10 | 14.82 | 15.03 | 14.74 | 216,052 | 14.89 | -0.01 -0.07% |
| 01/13/10 | 15.14 | 15.24 | 14.62 | 218,609 | 14.90 | -0.09 -0.60% |
| 01/12/10 | 15.36 | 15.55 | 14.66 | 461,865 | 14.99 | -0.71 -4.52% |
| 01/11/10 | 15.95 | 16.00 | 15.48 | 479,987 | 15.70 | -0.08 -0.51% |
| 01/08/10 | 15.68 | 16.08 | 15.68 | 458,585 | 15.78 | +0.03 +0.19% |
| 01/07/10 | 14.56 | 16.10 | 14.56 | 1,126,049 | 15.75 | +1.22 +8.40% |
| 01/06/10 | 15.40 | 15.40 | 14.41 | 689,978 | 14.53 | +0.52 +3.71% |
| 01/05/10 | 13.50 | 14.04 | 13.41 | 246,529 | 14.01 | +0.51 +3.78% |
| 01/04/10 | 13.75 | 13.75 | 13.37 | 206,078 | 13.50 | -0.11 -0.81% |
| 01/01/10 | 13.61 | 13.61 | 13.61 | 0 | 13.61 | 0.00 0.00% |
| 12/31/09 | 13.49 | 13.61 | 13.33 | 186,751 | 13.61 | +0.10 +0.74% |
| 12/30/09 | 13.44 | 13.52 | 13.25 | 119,907 | 13.51 | +0.02 +0.15% |
| 12/29/09 | 13.59 | 13.80 | 13.29 | 147,896 | 13.49 | -0.12 -0.88% |
| 12/28/09 | 13.92 | 14.20 | 13.50 | 167,130 | 13.61 | -0.36 -2.58% |
| 12/25/09 | 13.85 | 14.00 | 13.83 | 35,646 | 13.97 | 0.00 0.00% |
| 12/24/09 | 13.85 | 14.00 | 13.83 | 35,646 | 13.97 | +0.02 +0.14% |
| 12/23/09 | 13.69 | 14.00 | 13.68 | 121,016 | 13.95 | +0.39 +2.88% |
| 12/22/09 | 13.85 | 14.03 | 13.53 | 147,465 | 13.56 | -0.37 -2.66% |
| 12/21/09 | 13.19 | 13.97 | 13.19 | 177,782 | 13.93 | +0.81 +6.17% |
| 12/18/09 | 13.07 | 13.38 | 12.92 | 165,567 | 13.12 | +0.04 +0.31% |
| 12/17/09 | 12.88 | 13.14 | 12.82 | 135,767 | 13.08 | +0.20 +1.55% |
| 12/16/09 | 13.09 | 13.19 | 12.81 | 207,533 | 12.88 | -0.15 -1.15% |
| 12/15/09 | 12.69 | 13.15 | 12.61 | 334,825 | 13.03 | +0.28 +2.20% |
| 12/14/09 | 12.61 | 12.75 | 12.56 | 243,459 | 12.75 | +0.33 +2.66% |
| 12/11/09 | 12.71 | 12.80 | 12.31 | 163,844 | 12.42 | -0.17 -1.35% |
| 12/10/09 | 12.61 | 12.74 | 12.45 | 136,124 | 12.59 | +0.02 +0.16% |
| 12/09/09 | 12.78 | 12.78 | 12.41 | 148,986 | 12.57 | -0.02 -0.16% |
| 12/08/09 | 12.60 | 12.91 | 12.50 | 287,675 | 12.59 | +0.11 +0.88% |
| 12/07/09 | 12.60 | 12.60 | 12.45 | 182,719 | 12.48 | -0.01 -0.08% |
| 12/04/09 | 12.99 | 13.18 | 12.34 | 451,367 | 12.49 | -0.03 -0.24% |
| 12/03/09 | 11.94 | 12.70 | 11.92 | 446,319 | 12.52 | +0.54 +4.51% |
| 12/02/09 | 11.78 | 12.10 | 11.73 | 136,131 | 11.98 | +0.23 +1.96% |
| \/ Download Data To Spreadsheet | ||||||
