SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- $12.45

up +0.34


28/7/2014 04:03 PM  |  NYSE : SFUN  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFUN historical data

Date Open High Low Close Volume
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
5/28/201412.8813.4012.8313.366,579,928
5/27/201412.3812.8412.3812.744,978,106
5/23/201411.7012.3011.4512.284,054,477
5/22/201411.3011.9511.3011.666,053,652
5/21/201411.2411.2610.9811.213,639,252
5/20/201411.1411.5010.8511.285,002,074
5/19/201410.8011.2010.7411.104,406,419
5/16/201411.0811.1810.7011.013,248,768
5/15/201411.4211.4610.6011.046,058,970
5/14/201411.5011.8811.5011.583,652,810
5/13/201411.7012.0111.4811.516,116,363
5/12/201411.2311.6811.2011.685,814,142
5/9/201410.5711.2010.5511.175,646,539
5/8/201410.5611.0910.5010.606,812,955
5/7/201410.8911.1210.0310.5214,899,280
5/6/201412.2512.3211.5311.616,676,876
5/5/201412.3012.3712.0512.256,133,450
5/2/201412.5012.8812.4612.592,539,792
5/1/201411.8512.7811.7712.514,487,428
4/30/201412.0712.1811.5811.777,521,829
4/29/201412.3712.6912.2812.423,497,698
4/28/201412.4012.6411.9512.245,476,141
4/25/201413.1313.2312.4112.465,848,866
4/24/201414.1314.1413.1313.554,313,456
4/23/201414.5614.5913.9714.004,790,454
4/22/201413.9214.6413.9214.584,686,148
4/21/201413.6413.9913.4213.922,498,864
4/17/201413.4613.8513.2313.572,759,590
4/16/201413.0213.7812.8513.6711,245,763
4/15/201412.7213.2011.7712.7211,276,726
4/14/201413.5613.8112.7512.947,378,679
4/11/201413.0514.0012.9613.508,411,242
4/10/201414.1514.2713.5813.755,165,145
4/9/201414.0514.1913.6414.135,177,572
4/8/201412.9813.9712.9413.885,629,560
4/7/201413.3113.4712.2812.799,239,304
4/4/201470.0071.9666.3667.191,838,343
4/3/201475.3576.2069.2269.782,471,138
4/2/201477.5778.3773.9174.902,207,294
4/1/201470.2175.3069.8775.102,167,730
3/31/201470.1371.0067.9268.42956,161
3/28/201466.6571.1966.5068.721,351,230
3/27/201466.7668.4363.7066.082,125,284
3/26/201471.1972.4466.0866.232,158,568
3/25/201470.6073.0070.0070.831,219,194
3/24/201473.9974.3668.8870.002,296,066
3/21/201478.4779.7773.3375.042,270,514
3/20/201481.6781.9374.7675.402,341,989
3/19/201485.0085.8082.0082.811,465,629
3/18/201483.0985.9781.0585.461,195,520
3/17/201484.5084.9781.8482.80937,814
3/14/201482.5584.4581.8183.171,491,008
3/13/201488.0191.0083.3384.751,793,186
3/12/201485.4688.1385.0587.701,494,804
3/11/201489.8091.1987.8288.411,678,492
3/10/201492.7393.8088.3189.391,691,931
3/7/201496.9896.9992.0792.471,969,164
3/6/201494.3699.7294.3497.002,311,415
Trading Center