$6.62 +0.02 (%) E-House Hldgs Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Apr. 28, 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
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
12/29/20156.226.236.216.2183,279
12/28/20156.256.256.196.24131,653
12/24/20156.216.326.216.28179,305
12/23/20156.246.276.186.20253,940
12/22/20156.206.306.176.18554,183
12/21/20156.296.336.206.24189,546
12/18/20156.206.316.206.23196,007
12/17/20156.206.296.166.23301,430
12/16/20156.166.236.116.20395,636
12/15/20156.086.176.046.15438,442
12/14/20156.096.126.036.07720,938
12/11/20156.086.146.056.12357,520
12/10/20156.136.226.106.11510,742
12/9/20156.096.236.096.17396,236
12/8/20156.106.166.076.10396,388
12/7/20156.056.156.036.12422,701
12/4/20156.046.086.006.05261,149
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center