$6.96 +0.04 (%) E-House Hldgs Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 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
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
11/4/201410.4410.6010.3710.531,786,862
11/3/201410.0110.599.9910.471,524,340
10/31/20149.8410.009.759.99673,062
10/30/20149.649.679.219.592,120,923
10/29/20149.949.959.619.69559,326
10/28/20149.849.949.789.89408,905
10/27/20149.689.849.639.71534,029
10/24/20149.939.939.629.79671,831
10/23/20149.7310.149.709.96765,780
10/22/20149.709.819.579.63792,688
10/21/20149.909.939.679.73854,685
10/20/20149.6710.009.679.80613,797
10/17/20149.8610.269.559.681,970,396
10/16/20148.629.478.609.451,409,681
10/15/20148.498.728.338.68954,873
10/14/20148.338.898.338.641,870,025
10/13/20148.948.988.308.331,953,615
10/10/20149.189.458.808.83964,332
10/9/20149.489.689.189.26766,623
10/8/20149.369.539.109.49888,125
10/7/20149.479.589.319.31759,202
10/6/20149.769.859.559.571,331,131
10/3/20149.4310.089.439.662,097,675
10/2/20149.219.339.009.22761,805
10/1/20149.509.589.179.231,474,489
9/30/20149.469.779.469.521,545,429
9/29/20149.229.608.839.371,762,975
9/26/20149.119.419.119.401,043,384
9/25/20149.489.538.979.031,461,557
9/24/20149.659.739.539.541,548,773
9/23/20149.539.769.409.60896,785
9/22/20149.439.729.209.692,773,790
9/19/20149.9210.009.399.452,900,623
9/18/20149.879.999.819.921,774,683
9/17/201410.2210.399.779.802,359,849
9/16/201410.1210.2910.0010.151,833,737
9/15/201410.5310.5810.1010.201,532,250
9/12/201410.7810.9410.5510.611,448,237
9/11/201411.0311.1510.7510.841,565,156
9/10/201411.1011.3310.9211.181,464,145
9/9/201411.4111.4911.1311.171,157,974
9/8/201411.5511.7211.4011.511,561,658
9/5/201411.8011.8011.2911.602,158,640
9/4/201411.3411.8911.2711.823,585,096
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center