E-House Hldgs Shs Sponsored American Deposit Receipt Repr 1 Sh $11.85

up +0.26


20/8/2014 04:02 PM  |  NYSE : EJ  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EJ historical data

Date Open High Low Close Volume
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
4/30/20148.828.878.448.702,052,227
4/29/20149.239.509.069.291,499,098
4/28/20149.719.758.879.082,051,230
4/25/20149.9710.049.669.741,514,266
4/24/201410.5510.579.9510.171,397,709
4/23/201410.8310.8310.1410.261,021,989
4/22/201410.2010.9310.0110.812,159,546
4/21/201410.4910.6510.1010.211,649,977
4/17/201410.7810.7810.1110.442,495,255
4/16/201410.2411.039.9010.993,234,609
4/15/201410.3410.449.5810.062,915,432
4/14/201410.7710.8910.2810.401,494,696
4/11/201410.7011.1710.5710.731,435,457
4/10/201411.2411.3010.8410.951,486,748
4/9/201411.4611.5011.0411.481,911,378
4/8/201410.4911.5010.1911.483,095,988
4/7/201411.4111.5910.2610.505,175,291
4/4/201412.4412.7511.3811.473,886,307
4/3/201413.0013.0012.2712.363,169,057
4/2/201413.1913.2812.5012.741,889,605
4/1/201412.2512.9512.2212.662,561,027
3/31/201412.0712.2011.9112.091,082,400
Trading Center