$5.63 +0.20 (%) E-House Hldgs Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 1, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EJ historical data

Date Open High Low Close Volume
3/31/20155.735.735.375.431,909,138
3/30/20155.705.825.535.782,576,425
3/27/20155.195.495.175.361,864,294
3/26/20155.265.285.155.201,371,317
3/25/20155.325.325.105.281,274,557
3/24/20155.315.345.145.301,725,444
3/23/20155.105.385.105.331,806,579
3/20/20155.025.154.935.102,466,331
3/19/20155.195.354.985.003,189,956
3/18/20156.036.245.225.235,277,780
3/17/20155.665.805.615.731,318,323
3/16/20156.016.085.645.701,289,648
3/13/20155.986.025.945.982,007,225
3/12/20156.066.115.955.97901,949
3/11/20156.116.125.866.031,127,165
3/10/20156.096.206.026.091,166,525
3/9/20156.546.666.056.091,948,343
3/6/20156.476.716.416.55803,007
3/5/20156.436.576.416.46614,476
3/4/20156.746.746.416.431,630,440
3/3/20156.947.006.746.77736,387
3/2/20157.077.136.876.941,033,808
2/27/20157.087.157.027.07804,102
2/26/20157.257.287.057.06810,341
2/25/20157.607.697.187.21652,069
2/24/20157.477.787.407.63592,853
2/23/20157.427.457.347.40976,875
2/20/20157.597.647.397.45518,271
2/19/20157.847.857.617.66462,048
2/18/20157.747.887.617.86513,660
2/17/20157.457.757.457.73493,457
2/13/20157.437.627.367.44414,774
2/12/20157.327.687.257.43918,706
2/11/20157.037.327.007.30539,782
2/10/20157.267.276.947.01651,721
2/9/20157.327.487.217.231,074,987
2/6/20157.347.607.177.38911,942
2/5/20157.507.717.117.40896,630
2/4/20157.657.867.507.531,863,507
2/3/20156.767.306.697.251,038,641
2/2/20156.846.976.646.791,358,934
1/30/20156.867.026.806.871,220,280
1/29/20156.926.976.786.931,236,247
1/28/20156.967.156.896.901,355,327
1/27/20156.906.966.806.96518,839
1/26/20156.776.956.756.92935,584
1/23/20156.956.986.736.791,054,607
1/22/20157.017.116.827.011,252,251
1/21/20156.837.166.807.03998,259
1/20/20156.936.946.546.801,337,952
1/16/20157.077.136.816.941,781,564
1/15/20157.637.737.007.082,064,628
1/14/20157.767.857.417.561,157,572
1/13/20158.138.137.857.90789,479
1/12/20158.188.217.998.08855,963
1/9/20158.208.288.148.181,041,668
1/8/20158.378.428.168.331,042,444
1/7/20158.278.368.028.332,490,834
1/6/20158.338.337.908.181,425,728
1/5/20158.058.488.048.383,471,838
1/2/20157.328.237.318.062,180,816
12/31/20147.567.647.227.242,117,879
12/30/20147.487.687.437.521,154,594
12/29/20147.697.807.477.50540,841
12/26/20147.507.927.507.68824,241
12/24/20147.327.587.297.48386,651
12/23/20147.317.407.157.311,240,647
12/22/20147.697.787.237.292,360,175
12/19/20147.287.727.237.703,070,174
12/18/20147.697.867.107.243,406,125
12/17/20147.728.057.427.574,475,186
12/16/20148.028.237.577.602,731,227
12/15/20148.358.418.068.13939,188
12/12/20148.268.448.218.28471,141
12/11/20148.218.498.028.38783,932
12/10/20148.498.678.018.191,497,879
12/9/20148.458.868.328.571,886,298
12/8/20148.908.968.498.501,288,269
12/5/20149.049.048.758.891,179,672
12/4/20149.109.198.959.041,951,102
12/3/20148.718.968.608.931,454,507
12/2/20148.609.018.608.731,058,415
12/1/20148.859.138.418.562,033,312
11/28/20149.799.849.479.501,865,983
11/26/20149.0610.009.009.893,191,647
11/25/20149.349.489.009.011,599,758
11/24/20149.8510.009.359.482,305,959
11/21/20148.899.908.859.885,014,934
11/20/20148.288.707.858.432,450,374
11/19/20148.979.098.468.523,929,242
11/18/20149.519.639.339.531,528,963
11/17/20149.599.839.509.541,206,967
11/14/20149.529.739.409.701,320,088
11/13/20149.969.999.579.59893,930
11/12/201410.1010.109.939.94812,744
11/11/201410.0810.129.9710.091,050,142
11/10/20149.9310.169.9210.05431,151
11/7/20149.9510.049.699.89538,888
11/6/20149.729.999.689.99510,950
11/5/201410.5110.519.659.70889,529
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center