FinancialContent is the trusted provider of stock market information to the media industry.
SORL AUTO PARTS (NQ: SORL)
4.020 USD  +0.010 (+0.25%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 26, 2016 3.600 4.020 3.420 3.940 1,925,132 +0.22(+5.91%)
Sep 23, 2016 3.650 3.900 3.600 3.720 466,642 -0.02(-0.53%)
Sep 22, 2016 4.020 4.020 3.600 3.740 671,425 -0.28(-6.97%)
Sep 21, 2016 3.800 4.050 3.560 4.020 897,002 -0.30(-6.94%)
Sep 20, 2016 4.510 4.850 4.230 4.320 1,276,637 -0.15(-3.36%)
Sep 19, 2016 3.910 4.600 3.870 4.470 1,868,378 +0.67(+17.63%)
Sep 16, 2016 3.550 3.850 3.410 3.800 459,734 +0.29(+8.26%)
Sep 15, 2016 3.620 3.698 3.350 3.510 267,653 -0.09(-2.50%)
Sep 14, 2016 3.520 3.740 3.370 3.600 678,729 +0.17(+4.96%)
Sep 13, 2016 3.400 3.470 3.260 3.430 674,639 -0.12(-3.38%)
Sep 12, 2016 2.960 3.640 2.930 3.550 2,997,355 +0.68(+23.69%)
Sep 09, 2016 2.900 2.910 2.730 2.870 202,002 -0.01(-0.35%)
Sep 08, 2016 2.910 2.932 2.810 2.880 154,080 +0.03(+1.05%)
Sep 07, 2016 2.940 2.950 2.670 2.850 315,156 -0.03(-1.04%)
Sep 06, 2016 2.550 2.970 2.500 2.880 1,588,104 +0.43(+17.55%)
Sep 02, 2016 2.450 2.450 2.450 0 +0.05(+2.08%)
Sep 01, 2016 2.390 2.420 2.290 2.400 35,050 +0.06(+2.63%)
Aug 31, 2016 2.430 2.540 2.281 2.338 249,206 -0.03(-1.33%)
Aug 30, 2016 2.320 2.530 2.280 2.370 534,204 +0.10(+4.41%)
Aug 29, 2016 2.060 2.310 2.060 2.270 227,113 +0.26(+12.94%)
Aug 26, 2016 2.020 2.180 2.010 2.010 93,535 -0.02(-0.99%)
Aug 25, 2016 2.140 2.140 2.000 2.030 129,237 -0.13(-6.01%)
Aug 24, 2016 2.250 2.312 2.121 2.160 132,575 -0.10(-4.42%)
Aug 23, 2016 2.330 2.330 2.230 2.260 69,028 -0.05(-2.16%)
Aug 22, 2016 2.260 2.380 2.210 2.310 179,552 +0.01(+0.43%)
Aug 19, 2016 2.250 2.400 2.149 2.300 371,936 +0.04(+1.77%)
Aug 18, 2016 2.460 2.460 2.160 2.260 281,842 -0.18(-7.38%)
Aug 17, 2016 2.550 2.570 2.330 2.440 307,524 -0.13(-5.06%)
Aug 16, 2016 2.820 2.950 2.490 2.570 1,518,173 -0.27(-9.51%)
Aug 15, 2016 2.320 3.190 2.320 2.840 9,908,246 +0.99(+53.51%)
Aug 12, 2016 1.866 1.866 1.830 1.850 19,695 +0.02(+1.09%)
Aug 11, 2016 1.800 1.860 1.800 1.830 13,315 -0.01(-0.54%)
Aug 10, 2016 1.770 1.860 1.770 1.840 43,756 +0.05(+2.83%)
Aug 09, 2016 1.780 1.798 1.760 1.789 11,859 +0.01(+0.52%)
Aug 08, 2016 1.790 1.830 1.780 1.780 18,457 -0.02(-1.11%)
Aug 05, 2016 1.800 1.830 1.800 1.800 13,789 +0.01(+0.60%)
Aug 04, 2016 1.790 1.800 1.760 1.789 4,007 -0.01(-0.60%)
Aug 03, 2016 1.810 1.810 1.750 1.800 7,887 +0.02(+1.12%)
Aug 02, 2016 1.750 1.820 1.720 1.780 9,566 +0.06(+3.30%)
Aug 01, 2016 1.775 1.790 1.720 1.723 34,696 +0.00(+0.19%)
Jul 29, 2016 1.780 1.780 1.720 1.720 3,745 -0.06(-3.37%)
Jul 28, 2016 1.800 1.800 1.780 1.780 2,999 -0.02(-1.17%)
Jul 27, 2016 1.800 1.820 1.760 1.801 17,725 +0.04(+2.33%)
Jul 26, 2016 1.800 1.800 1.760 1.760 13,962 -0.03(-1.68%)
Jul 25, 2016 1.820 1.832 1.770 1.790 30,827 +0.02(+1.12%)
Jul 22, 2016 1.805 1.815 1.770 1.770 7,243 -0.03(-1.66%)
Jul 21, 2016 1.790 1.850 1.790 1.800 21,306 +0.03(+1.69%)
Jul 20, 2016 1.778 1.797 1.770 1.770 15,277 +0.00(+0.00%)
Jul 19, 2016 1.769 1.830 1.760 1.770 50,258 +0.04(+2.31%)
Jul 18, 2016 1.730 1.750 1.730 1.730 6,094 +0.01(+0.58%)
Jul 15, 2016 1.730 1.769 1.710 1.720 8,182 -0.01(-0.86%)
Jul 14, 2016 1.769 1.770 1.720 1.735 6,337 -0.03(-1.42%)
Jul 13, 2016 1.750 1.760 1.696 1.760 2,949 +0.04(+2.33%)
Jul 12, 2016 1.780 1.860 1.706 1.720 36,314 -0.07(-3.91%)
Jul 11, 2016 1.770 1.800 1.770 1.790 4,665 +0.02(+1.13%)
Jul 08, 2016 1.790 1.700 1.770 10,873 +0.07(+4.12%)
Jul 07, 2016 1.700 1.700 1.680 1.700 3,649 -0.01(-0.58%)
Jul 05, 2016 1.770 1.785 1.700 1.710 11,105 -0.08(-4.47%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More