$5.55 -0.20 (%) E-House Hldgs Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 8, 2016 | 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
2/8/20165.745.765.495.55760,390
2/5/20165.805.825.755.75494,122
2/4/20165.805.845.775.80557,480
2/3/20165.835.835.765.80603,890
2/2/20165.845.865.755.831,013,024
2/1/20165.855.865.805.80794,261
1/29/20165.865.905.815.88481,454
1/28/20165.835.865.765.83590,299
1/27/20165.845.865.785.79238,136
1/26/20165.875.915.845.87371,694
1/25/20165.865.955.855.90337,827
1/22/20165.805.865.735.851,075,854
1/21/20165.695.805.565.70840,158
1/20/20165.785.825.615.72587,682
1/19/20165.775.925.715.90878,456
1/15/20165.765.835.585.68939,177
1/14/20165.855.885.805.85543,989
1/13/20165.945.955.825.85453,349
1/12/20165.965.985.845.91881,894
1/11/20165.966.015.945.94690,624
1/8/20166.016.035.945.96435,047
1/7/20166.206.205.965.971,430,500
1/6/20166.196.276.156.21494,023
1/5/20166.186.246.156.20183,840
1/4/20166.136.216.106.15404,393
12/31/20156.226.306.206.29236,181
12/30/20156.186.266.186.21248,004
12/29/20156.226.236.216.2183,279
12/28/20156.256.256.196.24131,653
12/24/20156.216.326.216.28179,305
12/23/20156.246.276.186.20253,940
12/22/20156.206.306.176.18554,183
12/21/20156.296.336.206.24189,546
12/18/20156.206.316.206.23196,007
12/17/20156.206.296.166.23301,430
12/16/20156.166.236.116.20395,636
12/15/20156.086.176.046.15438,442
12/14/20156.096.126.036.07720,938
12/11/20156.086.146.056.12357,520
12/10/20156.136.226.106.11510,742
12/9/20156.096.236.096.17396,236
12/8/20156.106.166.076.10396,388
12/7/20156.056.156.036.12422,701
12/4/20156.046.086.006.05261,149
12/3/20156.056.076.016.05769,140
12/2/20156.056.096.006.031,042,756
12/1/20156.056.106.056.06476,008
11/30/20156.026.086.016.05420,722
11/27/20156.036.066.016.03283,266
11/25/20156.046.086.016.06428,579
11/24/20155.976.065.956.05492,575
11/23/20156.006.075.955.99518,115
11/20/20156.026.126.016.06370,405
11/19/20156.006.145.956.05521,927
11/18/20155.986.115.956.00520,987
11/17/20156.016.035.935.99706,946
11/16/20155.896.015.885.96313,564
11/13/20155.925.955.885.91561,545
11/12/20155.976.035.895.92666,455
11/11/20156.076.075.935.96370,086
11/10/20156.086.096.006.05359,899
11/9/20156.046.106.046.05474,805
11/6/20156.026.095.966.06487,210
11/5/20155.946.025.925.99369,858
11/4/20155.915.975.855.911,525,038
11/3/20155.935.945.785.90913,654
11/2/20156.226.256.166.23460,751
10/30/20156.156.256.156.20346,710
10/29/20156.206.256.116.15480,501
10/28/20156.316.346.206.27750,732
10/27/20156.406.436.306.33458,903
10/26/20156.406.556.336.38523,159
10/23/20156.426.466.346.44509,882
10/22/20156.406.456.326.36428,984
10/21/20156.606.646.366.38628,083
10/20/20156.676.696.506.57328,047
10/19/20156.506.706.506.63400,310
10/16/20156.506.596.416.56254,269
10/15/20156.436.486.346.47282,776
10/14/20156.436.546.346.37358,522
10/13/20156.406.546.386.43372,206
10/12/20156.526.606.436.50335,866
10/9/20156.596.636.446.49993,891
10/8/20156.256.676.186.641,653,884
10/7/20156.526.526.206.28420,183
10/6/20156.366.406.266.31405,618
10/5/20156.606.606.286.40661,174
10/2/20156.026.536.026.521,406,908
10/1/20155.956.135.956.06475,930
9/30/20155.856.005.845.94491,716
9/29/20155.745.775.645.72265,208
9/28/20155.755.785.585.76520,981
9/25/20155.755.825.705.77174,123
9/24/20155.515.795.515.75498,971
9/23/20155.605.665.575.62247,532
9/22/20155.625.705.505.56604,829
9/21/20155.685.785.655.68349,886
9/18/20155.645.785.575.66475,272
9/17/20155.755.845.685.70622,025
9/16/20155.725.875.695.82596,091
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center