$6.73 +0.01 (%) E-House Hldgs Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 26, 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
7/26/20166.726.746.716.73537,202
7/25/20166.756.756.716.72339,676
7/22/20166.696.756.696.741,688,838
7/21/20166.686.716.686.71176,292
7/20/20166.706.716.686.701,758,426
7/19/20166.696.716.676.71753,951
7/18/20166.706.726.656.70819,313
7/15/20166.656.736.616.732,618,868
7/14/20166.656.696.576.631,902,105
7/13/20166.566.606.566.59898,573
7/12/20166.586.606.566.591,058,878
7/11/20166.586.616.546.561,858,164
7/8/20166.606.616.536.58294,385
7/7/20166.586.616.566.58563,047
7/6/20166.576.596.576.58663,039
7/5/20166.576.606.516.591,423,030
7/1/20166.506.586.496.551,535,676
6/30/20166.476.506.406.47847,110
6/29/20166.506.526.466.491,970,930
6/28/20166.536.536.456.49922,325
6/27/20166.526.556.506.52930,603
6/24/20166.486.576.436.57687,093
6/23/20166.406.576.386.57939,708
6/22/20166.416.416.346.37862,283
6/21/20166.436.466.376.40674,624
6/20/20166.366.436.366.42668,621
6/17/20166.406.446.366.38965,696
6/16/20166.376.416.356.41478,389
6/15/20166.396.416.356.37969,350
6/14/20166.386.436.366.371,320,439
6/13/20166.426.456.306.39800,197
6/10/20166.506.516.406.43779,817
6/9/20166.506.526.436.51761,265
6/8/20166.506.566.496.53489,182
6/7/20166.546.556.496.51436,359
6/6/20166.546.576.526.55401,064
6/3/20166.556.586.506.57891,257
6/2/20166.516.576.486.56921,782
6/1/20166.436.526.406.50339,293
5/31/20166.436.516.436.44515,588
5/27/20166.496.496.406.44516,037
5/26/20166.506.516.456.50254,020
5/25/20166.506.506.466.49665,969
5/24/20166.496.506.456.49597,423
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center