Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
CHINA EASTERN AIRLINES Add to My Watchlist (NYSE: CEA) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     CHINA EASTERN 40.50 +2.73 (+7.23%) 15,642
Historical Data for CEA
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/01/09 39.45 40.55 39.33 15,642 40.50 +2.73   +7.23%
11/30/09 36.97 37.78 36.96 12,600 37.77 +1.15   +3.14%
11/27/09 35.66 36.98 35.58 2,610 36.62 -0.66   -1.77%
11/26/09 36.89 37.54 36.77 2,860 37.28 0.00   0.00%
11/25/09 36.89 37.54 36.77 2,860 37.28 +0.38   +1.03%
11/24/09 37.24 37.24 36.70 4,000 36.90 -0.33   -0.89%
11/23/09 37.71 37.71 37.00 4,400 37.23 +1.47   +4.11%
11/20/09 36.47 36.47 35.53 9,845 35.76 -2.20   -5.80%
11/19/09 38.55 38.55 37.70 4,516 37.96 -0.58   -1.50%
11/18/09 38.66 39.03 38.02 10,081 38.54 +0.35   +0.91%
11/17/09 38.88 38.88 37.92 22,186 38.19 -2.46   -6.05%
11/16/09 39.03 40.67 39.03 38,103 40.65 +5.23   +14.77%
11/13/09 35.52 35.84 35.07 33,076 35.42 +3.31   +10.31%
11/12/09 31.51 32.48 31.51 12,114 32.11 +2.63   +8.92%
11/11/09 29.32 30.00 29.32 5,017 29.48 +0.54   +1.87%
11/10/09 28.60 28.97 28.33 9,450 28.94 -0.14   -0.48%
11/09/09 28.88 29.31 28.68 5,514 29.08 +0.68   +2.39%
11/06/09 28.60 28.80 28.29 7,321 28.40 -1.80   -5.96%
11/05/09 29.26 30.20 29.23 11,039 30.20 +2.69   +9.78%
11/04/09 27.28 27.80 27.26 8,105 27.51 +0.17   +0.62%
11/03/09 26.98 27.35 26.91 2,696 27.34 +0.24   +0.89%
11/02/09 26.95 27.22 26.80 4,284 27.10 +0.17   +0.62%
10/30/09 28.00 28.23 26.76 8,586 26.93 -2.00   -6.91%
10/29/09 28.20 28.99 28.07 8,450 28.93 +0.82   +2.92%
10/28/09 28.75 29.12 28.11 4,690 28.11 -1.04   -3.57%
10/27/09 28.77 29.38 28.77 8,800 29.15 +0.47   +1.64%
10/26/09 28.76 29.50 28.63 8,400 28.68 +0.08   +0.28%
10/23/09 29.20 29.44 28.60 2,737 28.60 -0.71   -2.42%
10/22/09 29.10 29.71 28.70 11,738 29.31 -0.17   -0.58%
10/21/09 29.60 30.10 29.24 11,069 29.48 -0.32   -1.07%
10/20/09 29.83 30.07 29.80 4,207 29.80 -0.81   -2.65%
10/19/09 29.87 30.66 29.87 6,968 30.61 +0.81   +2.72%
10/16/09 30.90 31.40 29.75 19,970 29.80 -2.70   -8.31%
10/15/09 31.61 32.59 31.61 3,396 32.50 +0.23   +0.71%
10/14/09 32.08 32.35 31.59 8,725 32.27 +0.60   +1.89%
10/13/09 32.08 32.08 31.63 2,241 31.67 -0.45   -1.40%
10/12/09 32.50 32.56 32.08 2,124 32.12 -0.88   -2.66%
10/09/09 33.00 33.00 32.76 3,600 33.00 +0.70   +2.17%
10/08/09 32.45 32.56 32.21 2,325 32.30 -0.15   -0.46%
10/07/09 31.74 32.62 31.74 875 32.45 -0.37   -1.13%
10/06/09 32.58 33.90 32.58 7,550 32.82 -0.25   -0.76%
10/05/09 32.21 33.07 32.20 6,217 33.07 +1.12   +3.51%
10/02/09 32.91 32.91 31.61 11,100 31.95 -1.78   -5.28%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Daily Market Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend