$9.69 +0.24 (%) E-House Hldgs Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EJ historical data

Date Open High Low Close Volume
9/22/20149.439.729.209.692,773,790
9/19/20149.9210.009.399.452,900,623
9/18/20149.879.999.819.921,774,683
9/17/201410.2210.399.779.802,359,849
9/16/201410.1210.2910.0010.151,833,737
9/15/201410.5310.5810.1010.201,532,250
9/12/201410.7810.9410.5510.611,448,237
9/11/201411.0311.1510.7510.841,565,156
9/10/201411.1011.3310.9211.181,464,145
9/9/201411.4111.4911.1311.171,157,974
9/8/201411.5511.7211.4011.511,561,658
9/5/201411.8011.8011.2911.602,158,640
9/4/201411.3411.8911.2711.823,585,096
9/3/201410.9311.3810.9111.332,380,421
9/2/201411.1011.1310.6210.781,718,248
8/29/201411.0811.2311.0011.091,464,791
8/28/201411.4311.4310.8811.061,937,764
8/27/201411.9412.1011.4511.483,679,684
8/26/201411.9212.1811.7612.101,714,045
8/25/201412.2912.4811.8011.912,868,612
8/22/201411.6612.3811.2312.203,855,545
8/21/201411.8312.0011.5611.672,771,832
8/20/201411.7012.3311.1411.854,410,842
8/19/201411.8811.9411.4511.591,924,220
8/18/201411.7011.9011.5311.852,109,881
8/15/201411.6511.7211.3611.581,311,106
8/14/201411.7311.7711.3811.561,576,590
8/13/201411.9612.1411.6411.741,329,117
8/12/201411.9212.1011.6611.902,057,465
8/11/201411.6111.9811.4611.972,012,343
8/8/201411.3011.6111.3011.581,835,382
8/7/201410.6011.2710.5111.212,418,570
8/6/201410.6510.9210.5010.621,814,577
8/5/201411.2511.2510.4810.692,826,712
8/4/201411.3811.4811.1511.381,708,698
8/1/201410.9211.4910.8111.403,496,968
7/31/201411.4911.5010.9610.974,021,633
7/30/201411.7311.9311.1611.643,121,591
7/29/201411.7811.9411.6211.762,763,100
7/28/201411.5311.9511.4011.642,782,371
7/25/201411.4811.8611.3211.432,996,315
7/24/201411.2411.7211.2011.543,912,594
7/23/201410.6011.1810.6011.123,724,650
7/22/201410.1210.8310.1210.533,794,421
7/21/20149.7010.229.7010.002,717,835
7/18/20149.6210.009.449.702,045,539
7/17/20149.639.749.459.561,471,734
7/16/20149.769.849.629.77911,207
7/15/20149.819.909.429.721,675,179
7/14/20149.439.909.409.802,497,775
7/11/20149.209.399.069.38917,727
7/10/20149.129.448.989.161,376,263
7/9/20149.169.459.029.421,671,007
7/8/20149.519.599.029.131,568,977
7/7/20149.449.929.409.643,258,895
7/3/20149.509.589.269.361,064,364
7/2/20149.079.779.059.343,574,052
7/1/20148.799.188.639.062,059,095
6/30/20148.948.948.628.651,246,553
6/27/20148.808.978.658.951,230,094
6/26/20148.558.988.538.901,629,054
6/25/20148.308.538.188.49626,140
6/24/20148.308.728.308.441,425,394
6/23/20148.178.388.088.351,119,800
6/20/20148.558.568.028.172,147,187
6/19/20148.678.728.398.49753,798
6/18/20148.548.748.528.71644,922
6/17/20148.548.698.398.61805,371
6/16/20148.458.698.428.601,156,222
6/13/20148.228.738.108.552,593,126
6/12/20148.608.637.918.252,364,597
6/11/20148.608.758.458.681,058,967
6/10/20149.009.048.578.671,562,281
6/9/20149.059.198.989.05788,632
6/6/20148.819.288.819.051,426,175
6/5/20148.919.158.818.821,462,069
6/4/20149.009.178.778.831,587,105
6/3/20149.139.359.009.041,849,420
6/2/20149.459.489.109.151,087,464
5/30/20149.9010.159.359.422,108,850
5/29/201410.1810.259.709.892,019,389
5/28/201410.2010.4210.0310.212,109,113
5/27/201410.2610.6010.0510.191,771,895
5/23/20149.9110.489.7710.252,483,806
5/22/20149.9010.699.809.844,689,053
5/21/20149.2810.139.269.954,557,066
5/20/20149.229.478.659.225,363,727
5/19/20148.188.428.068.181,121,148
5/16/20148.348.347.918.17723,042
5/15/20148.628.698.048.381,097,223
5/14/20148.808.878.668.68892,896
5/13/20148.608.968.598.801,429,728
5/12/20148.108.748.058.541,379,502
5/9/20147.908.337.868.001,303,933
5/8/20147.878.277.877.981,119,881
5/7/20148.298.307.398.004,143,125
5/6/20148.898.938.328.341,830,631
5/5/20149.039.128.658.911,070,258
5/2/20148.939.398.829.211,512,881
5/1/20148.719.138.618.901,450,911
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center