$6.23 +0.22 (%) E-House Hldgs Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 28, 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
7/27/20155.956.145.956.011,050,062
7/24/20156.276.316.196.22700,390
7/23/20156.166.386.166.29589,939
7/22/20156.106.196.096.16385,402
7/21/20156.106.196.056.15766,803
7/20/20156.116.156.046.10983,688
7/17/20156.166.226.076.091,132,454
7/16/20156.086.236.006.18981,215
7/15/20156.166.165.996.061,217,412
7/14/20156.146.276.096.201,133,329
7/13/20156.056.256.036.191,456,463
7/10/20156.076.075.755.961,633,694
7/9/20156.006.225.906.003,732,272
7/8/20155.065.355.045.303,603,548
7/7/20155.775.774.865.417,724,105
7/6/20156.456.475.905.923,141,900
7/2/20156.696.726.666.691,424,669
7/1/20156.746.796.696.72784,105
6/30/20156.876.896.716.721,256,825
6/29/20156.726.776.606.722,671,782
6/26/20156.856.886.726.814,471,096
6/25/20156.926.946.866.901,244,291
6/24/20156.996.996.936.94798,633
6/23/20157.007.006.946.96678,333
6/22/20156.966.996.936.96716,358
6/19/20156.956.976.916.932,405,982
6/18/20157.027.026.866.931,377,816
6/17/20157.007.066.967.012,020,433
6/16/20156.967.016.936.952,674,400
6/15/20156.987.076.906.983,117,273
6/12/20157.057.187.007.102,045,583
6/11/20157.007.036.977.023,470,227
6/10/20157.087.156.986.994,031,615
6/9/20156.967.186.917.0210,608,147
6/8/20155.966.895.956.7110,573,097
6/5/20155.776.025.725.936,410,345
6/4/20155.845.845.765.79962,089
6/3/20155.805.965.805.861,757,560
6/2/20155.805.975.805.822,196,980
6/1/20155.605.885.605.782,977,243
5/29/20155.595.635.525.56909,202
5/28/20155.655.685.505.642,937,400
5/27/20155.755.785.595.651,521,698
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!