$6.48 +0.04 (%) E-House Hldgs Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EJ historical data

Date Open High Low Close Volume
5/23/20166.446.496.436.48422,995
5/20/20166.446.466.396.44879,519
5/19/20166.426.446.356.44760,740
5/18/20166.416.446.356.421,175,786
5/17/20166.356.446.336.41770,617
5/16/20166.296.436.246.36721,265
5/13/20166.256.336.236.27517,381
5/12/20166.386.386.166.252,078,432
5/11/20166.366.426.356.402,304,005
5/10/20166.476.516.306.401,614,588
5/9/20166.586.596.446.453,314,328
5/6/20166.566.606.516.572,376,671
5/5/20166.646.646.576.584,468,481
5/4/20166.636.646.626.641,046,389
5/3/20166.626.646.616.631,007,494
5/2/20166.616.656.616.65493,779
4/29/20166.626.646.616.61625,196
4/28/20166.616.646.616.62820,198
4/27/20166.616.656.606.60484,997
4/26/20166.576.656.576.60496,711
4/25/20166.566.586.566.57655,875
4/22/20166.576.576.566.56632,525
4/21/20166.566.606.556.572,699,650
4/20/20166.556.576.556.56655,896
4/19/20166.556.596.546.563,362,185
4/18/20166.536.576.536.542,126,784
4/15/20166.506.586.486.553,962,623
4/14/20166.306.306.276.28467,655
4/13/20166.316.316.266.29549,332
4/12/20166.276.306.246.29283,407
4/11/20166.296.366.256.26316,399
4/8/20166.276.306.206.28438,031
4/7/20166.296.306.266.26599,301
4/6/20166.146.346.116.301,068,211
4/5/20166.136.236.126.14512,025
4/4/20166.276.296.156.23609,774
4/1/20166.186.336.176.27715,701
3/31/20166.196.296.106.22419,078
3/30/20166.176.216.146.18309,556
3/29/20166.156.156.046.14543,653
3/28/20166.126.226.106.18284,981
3/24/20166.126.186.066.12536,428
3/23/20166.236.246.126.12663,048
3/22/20166.236.276.216.21578,236
3/21/20166.236.286.226.25468,403
3/18/20166.236.296.196.21723,693
3/17/20166.296.316.226.23598,531
3/16/20166.296.366.226.33505,837
3/15/20166.276.326.216.291,369,701
3/14/20166.176.346.156.271,610,666
3/11/20166.076.276.076.17763,900
3/10/20166.006.085.976.02895,531
3/9/20166.006.065.905.93742,127
3/8/20166.226.226.046.07271,654
3/7/20166.156.306.156.24490,457
3/4/20166.106.206.046.20523,126
3/3/20166.096.136.026.08444,700
3/2/20165.926.105.906.08794,691
3/1/20165.865.955.865.93406,416
2/29/20165.905.945.795.81684,482
2/26/20165.765.895.735.89984,048
2/25/20165.735.785.655.73520,971
2/24/20165.695.765.615.75407,927
2/23/20165.655.755.615.73344,445
2/22/20165.705.755.635.66543,061
2/19/20165.535.675.405.62890,597
2/18/20165.795.795.495.551,213,965
2/17/20165.755.805.715.74492,918
2/16/20165.375.865.375.741,035,292
2/12/20165.235.355.175.34687,009
2/11/20165.195.265.145.19704,095
2/10/20165.405.495.305.33657,345
2/9/20165.505.525.285.38594,974
2/8/20165.745.765.495.55760,390
2/5/20165.805.825.755.75494,122
2/4/20165.805.845.775.80557,480
2/3/20165.835.835.765.80603,890
2/2/20165.845.865.755.831,013,024
2/1/20165.855.865.805.80794,261
1/29/20165.865.905.815.88481,454
1/28/20165.835.865.765.83590,299
1/27/20165.845.865.785.79238,136
1/26/20165.875.915.845.87371,694
1/25/20165.865.955.855.90337,827
1/22/20165.805.865.735.851,075,854
1/21/20165.695.805.565.70840,158
1/20/20165.785.825.615.72587,682
1/19/20165.775.925.715.90878,456
1/15/20165.765.835.585.68939,177
1/14/20165.855.885.805.85543,989
1/13/20165.945.955.825.85453,349
1/12/20165.965.985.845.91881,894
1/11/20165.966.015.945.94690,624
1/8/20166.016.035.945.96435,047
1/7/20166.206.205.965.971,430,500
1/6/20166.196.276.156.21494,023
1/5/20166.186.246.156.20183,840
1/4/20166.136.216.106.15404,393
12/31/20156.226.306.206.29236,181
12/30/20156.186.266.186.21248,004
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center