$10.23 -0.03 (%) SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- - NYSE

Oct. 20, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFUN historical data

Date Open High Low Close Volume
10/17/201410.3510.7410.1710.263,300,597
10/16/20149.9610.419.9210.276,115,985
10/15/20149.6010.209.5310.166,777,608
10/14/201410.4410.449.769.808,071,505
10/13/201410.6310.6910.0610.085,171,280
10/10/201410.5010.7110.0510.115,692,292
10/9/201410.5711.1110.4210.576,912,723
10/8/201410.3610.6310.1610.555,195,489
10/7/201410.4010.7010.2210.334,337,723
10/6/201410.1310.3910.1110.244,580,813
10/3/201410.1210.4710.0210.056,049,846
10/2/20149.759.919.449.795,531,569
10/1/201410.2210.229.639.765,969,566
9/30/20149.8410.309.829.955,369,730
9/29/20149.669.899.489.814,806,266
9/26/20149.629.899.629.853,826,206
9/25/201410.0510.169.589.6711,140,852
9/24/201410.0810.209.8810.108,651,617
9/23/20149.7010.129.5710.0415,247,161
9/22/20149.409.729.119.7010,181,210
9/19/20149.919.949.429.495,303,468
9/18/20149.649.909.609.8211,056,884
9/17/201410.1310.199.619.6417,255,189
9/16/20149.9710.389.9210.1010,036,433
9/15/201410.5710.639.8810.137,904,243
9/12/201410.8711.0110.6210.653,442,294
9/11/201411.1411.3010.7710.884,403,989
9/10/201411.7511.8411.1311.226,069,842
9/9/201412.1312.1911.7911.843,626,574
9/8/201412.3612.5012.0712.094,547,475
9/5/201412.2312.6412.2312.474,069,448
9/4/201412.2512.6212.0812.235,060,360
9/3/201411.8612.3611.7612.246,952,489
9/2/201411.7111.7311.2211.645,187,287
8/29/201411.1911.5411.1911.543,864,976
8/28/201411.5011.5411.1411.223,135,291
8/27/201411.9312.0711.5611.574,387,100
8/26/201411.5212.0611.3912.004,115,890
8/25/201411.8512.0011.3711.443,774,232
8/22/201411.7011.9711.6311.942,997,223
8/21/201411.9312.1211.5711.732,901,526
8/20/201411.8211.9111.6211.794,081,061
8/19/201411.9511.9611.6211.753,264,832
8/18/201411.7311.8911.6911.793,968,247
8/15/201411.8012.0311.5911.713,993,748
8/14/201411.8612.0211.5911.813,686,152
8/13/201412.4712.5611.9712.004,722,066
8/12/201412.4912.7912.1112.507,785,330
8/11/201411.3412.6011.3412.529,404,486
8/8/201411.5811.6611.1511.276,638,141
8/7/201410.0111.769.9811.5613,633,193
8/6/201410.4710.7410.2810.347,259,517
8/5/201411.0011.0610.4810.597,466,005
8/4/201411.5911.7211.2011.335,181,609
8/1/201411.4511.5511.1511.305,933,694
7/31/201411.6111.7111.3511.4710,323,529
7/30/201412.2912.2911.5311.787,906,783
7/29/201412.5112.5912.1612.228,601,533
7/28/201412.2412.6712.1112.4511,709,613
7/25/201412.3612.3812.0212.115,803,685
7/24/201412.2812.7011.9612.2115,183,487
7/23/201410.9712.2910.9612.0018,686,321
7/22/201410.6211.5810.5810.8212,427,597
7/21/201410.1610.5110.0310.484,987,131
7/18/20149.9210.239.8510.065,271,938
7/17/201410.0010.349.809.865,242,500
7/16/201410.2010.409.9710.082,968,210
7/15/201410.1710.3810.0010.126,968,929
7/14/201410.0710.339.8810.236,297,588
7/11/201410.1110.219.799.865,761,697
7/10/20149.2710.449.1910.0711,631,154
7/9/20149.709.849.399.509,532,550
7/8/201410.4810.529.689.839,699,022
7/7/201410.8011.2010.5510.5910,576,785
7/3/201410.7010.8510.3110.516,712,646
7/2/201410.3910.8910.3810.759,808,797
7/1/20149.8110.399.7710.308,285,803
6/30/20149.639.949.519.795,228,175
6/27/20149.679.849.559.724,373,750
6/26/20149.469.839.229.695,980,235
6/25/20149.219.489.099.173,465,979
6/24/20148.989.588.959.247,908,019
6/23/20148.929.088.829.064,433,121
6/20/20149.329.388.869.017,252,690
6/19/20149.509.589.179.386,398,719
6/18/20148.879.508.769.408,375,810
6/17/20148.939.138.638.877,683,467
6/16/20148.809.208.639.1310,185,679
6/13/20148.699.268.528.8816,599,205
6/12/20149.899.978.538.8335,685,245
6/11/201410.2510.8610.1510.647,034,384
6/10/201410.9510.9610.3110.4210,953,874
6/9/201411.1211.3710.8710.996,611,165
6/6/201411.0611.4011.0411.193,711,739
6/5/201411.2511.3111.0111.035,906,532
6/4/201411.2711.3511.1911.263,630,873
6/3/201411.7411.9711.2511.283,951,651
6/2/201411.7812.0511.7211.773,556,277
5/30/201412.7912.8411.6111.9710,147,764
5/29/201413.3013.3612.5512.916,547,309
  • Showing 1-100 of 1,029 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center