E-House Hldgs Shs Sponsored American Deposit Receipt Repr 1 Sh $10.99

up +0.93


16/4/2014 06:40 PM  |  NYSE : EJ  
Industries : Real Estate / Property Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EJ historical data

Date Open High Low Close Volume
4/15/201410.3410.449.5810.062,915,430
4/14/201410.7710.8910.2810.401,494,700
4/11/201410.7011.1710.5710.731,435,460
4/10/201411.2411.3010.8410.951,486,750
4/9/201411.4611.5011.0411.481,911,380
4/8/201410.4911.5010.1911.483,095,990
4/7/201411.4111.5910.2610.505,175,290
4/4/201412.4412.7511.3811.473,886,310
4/3/201413.0013.0012.2712.363,169,060
4/2/201413.1913.2812.5012.741,889,600
4/1/201412.2512.9512.2212.662,561,030
3/31/201412.0712.2011.9112.091,082,400
3/28/201411.8412.5511.8212.021,794,820
3/27/201412.6212.6411.6311.823,736,840
3/26/201413.0313.2012.6312.671,922,690
3/25/201413.4913.6912.9212.971,610,310
3/24/201413.1613.5812.5213.353,979,920
3/21/201414.8815.0112.9412.966,130,800
3/20/201413.5513.9413.0013.093,977,480
3/19/201414.3414.3913.3513.812,456,130
3/18/201413.7714.4213.1414.313,642,730
3/17/201414.6214.8813.9314.082,682,370
3/14/201414.2414.8814.0414.452,973,320
3/13/201414.6815.0013.9714.363,929,870
3/12/201414.1515.0413.7814.413,388,880
3/11/201416.5317.1814.1914.4710,437,400
3/10/201416.9317.2815.0515.749,145,850
3/7/201414.6416.1714.6215.236,383,860
3/6/201414.7414.8714.2814.444,354,700
3/5/201412.9114.3212.9014.283,814,800
3/4/201412.5612.9512.5612.912,113,310
3/3/201412.4112.6512.1212.481,399,260
2/28/201412.6613.0212.3512.522,137,320
2/27/201412.5612.9912.5012.621,331,250
2/26/201412.3012.9312.1712.591,934,820
2/25/201412.2812.4311.5112.263,195,960
2/24/201413.6413.6412.3212.595,598,740
2/21/201413.1914.0313.1913.943,053,390
2/20/201413.1913.2812.9913.231,249,890
2/19/201412.9813.5412.9313.212,856,320
2/18/201412.4413.1712.4112.972,701,800
2/14/201412.5012.6012.3012.411,463,070
2/13/201412.2312.5211.9012.511,406,070
2/12/201412.5012.5712.2412.33477,813
2/11/201412.2912.7012.2912.371,278,260
2/10/201412.1212.5011.9212.151,851,270
2/7/201412.0412.3811.9712.09722,908
2/6/201411.7012.1511.6711.94840,264
2/5/201411.7311.8211.0711.741,487,190
2/4/201411.5011.8511.4511.841,047,910
2/3/201412.2112.4411.3711.471,441,740
1/31/201412.3012.4412.1012.18865,817
1/30/201412.1012.5712.0012.461,404,700
1/29/201412.6512.6811.9311.961,114,390
1/28/201411.5912.8311.5612.722,095,880
1/27/201412.5012.5811.7311.882,371,380
1/24/201413.1913.3712.3912.512,827,570
1/23/201413.5713.8012.7313.452,751,860
1/22/201414.0714.2613.7514.011,442,460
1/21/201413.8114.1913.5314.141,885,860
1/17/201414.0414.0813.6013.691,054,660
1/16/201414.0414.1013.8313.941,073,540
1/15/201414.4214.4613.9013.991,923,850
1/14/201414.0814.4813.7314.421,896,610
1/13/201414.7914.8814.0014.161,262,930
1/10/201414.6514.8914.5314.891,315,140
1/9/201414.7215.1414.5314.551,844,390
1/8/201414.8915.0014.6014.761,382,100
1/7/201414.7014.8714.5014.761,385,920
1/6/201415.0015.1014.5314.751,559,680
1/3/201414.5215.0014.4414.902,167,530
1/2/201414.9514.9814.2214.773,118,100
12/31/201314.1115.0814.0515.083,232,880
12/30/201313.9414.3813.9014.211,564,340
12/27/201314.3314.3713.8513.922,207,030
12/26/201314.0014.6314.0014.312,775,920
12/24/201313.9114.2413.9013.961,531,050
12/23/201313.6114.0413.4613.901,606,600
12/20/201313.5113.7013.3013.691,166,140
12/19/201313.5613.6013.2413.441,193,510
12/18/201313.8713.9012.8313.703,515,230
12/17/201313.2813.8913.2813.68994,204
12/16/201313.8313.9413.1413.282,680,490
12/13/201313.7714.0013.5213.902,482,120
12/12/201312.9014.1912.8813.804,890,470
12/11/201312.6013.1811.9012.923,568,940
12/10/201311.7813.3611.7013.133,971,380
12/9/201311.6911.8911.5411.82878,750
12/6/201311.9212.0911.5311.581,583,310
12/5/201312.0012.1011.4811.771,886,840
12/4/201311.9212.1211.7011.972,817,340
12/3/201311.1211.9311.0811.914,186,700
12/2/201310.7211.4110.6511.355,599,620
11/29/201310.3610.8910.3510.682,738,910
11/27/201310.2010.4310.1410.316,613,360
11/26/201310.3510.4610.0010.322,949,800
11/25/201310.4810.7010.2110.381,723,040
11/22/201310.2410.7010.1210.381,700,220
11/21/201310.2710.3910.0410.252,325,020
11/20/201310.2110.5910.1010.289,257,300
Trading Center