$5.65 -0.14 (%) E-House Hldgs Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 27, 2015 | 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
5/26/20155.775.855.695.791,598,830
5/22/20155.655.805.655.742,188,037
5/21/20155.775.845.635.643,412,903
5/20/20156.316.455.705.733,561,576
5/19/20156.546.806.276.302,126,715
5/18/20156.806.826.536.551,736,278
5/15/20156.716.766.576.721,629,221
5/14/20156.826.866.686.691,236,950
5/13/20156.776.816.706.791,637,728
5/12/20157.007.006.696.762,402,107
5/11/20156.907.136.867.011,525,693
5/8/20156.826.866.716.781,850,145
5/7/20156.796.876.726.792,252,417
5/6/20156.796.906.746.791,808,487
5/5/20156.956.986.716.802,356,122
5/4/20156.807.186.787.073,001,898
5/1/20156.796.836.676.782,138,276
4/30/20156.596.916.576.804,026,104
4/29/20156.586.776.526.591,152,048
4/28/20156.776.876.576.651,446,180
4/27/20156.656.906.656.751,906,394
4/24/20156.847.096.486.522,936,747
4/23/20156.016.756.006.755,967,682
4/22/20155.926.145.906.002,191,586
4/21/20155.966.035.865.90668,244
4/20/20156.006.075.905.90991,694
4/17/20156.156.185.935.981,323,249
4/16/20156.276.306.186.221,100,565
4/15/20156.306.406.236.27980,759
4/14/20156.436.486.216.301,656,250
4/13/20156.376.576.356.481,639,956
4/10/20156.326.486.276.321,498,178
4/9/20156.356.496.006.302,419,486
4/8/20155.726.145.646.122,476,545
4/7/20155.645.755.635.72885,169
4/6/20155.605.675.555.60901,890
4/2/20155.605.715.565.59737,610
4/1/20155.445.685.445.58995,422
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center