SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- $13.57

down -0.10


17/4/2014 06:40 PM  |  NYSE : SFUN  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFUN historical data

Date Open High Low Close Volume
4/17/201413.4613.8513.2313.572,759,590
4/16/201413.0213.7812.8513.6711,245,800
4/15/201412.7213.2011.7712.7211,276,700
4/14/201413.5613.8112.7512.947,378,680
4/11/201413.0514.0012.9613.508,411,240
4/10/201414.1514.2713.5813.755,165,140
4/9/201414.0514.1913.6414.135,177,570
4/8/201412.9813.9712.9413.885,629,560
4/7/201413.3113.4712.2812.799,239,300
4/4/201470.0071.9666.3667.191,838,340
4/3/201475.3576.2069.2269.782,471,140
4/2/201477.5778.3773.9174.902,207,290
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
3/27/201466.7668.4363.7066.082,125,280
3/26/201471.1972.4466.0866.232,158,570
3/25/201470.6073.0070.0070.831,219,190
3/24/201473.9974.3668.8870.002,296,070
3/21/201478.4779.7773.3375.042,270,510
3/20/201481.6781.9374.7675.402,341,990
3/19/201485.0085.8082.0082.811,465,630
3/18/201483.0985.9781.0585.461,195,520
3/17/201484.5084.9781.8482.80937,814
3/14/201482.5584.4581.8183.171,491,010
3/13/201488.0191.0083.3384.751,793,190
3/12/201485.4688.1385.0587.701,494,800
3/11/201489.8091.1987.8288.411,678,490
3/10/201492.7393.8088.3189.391,691,930
3/7/201496.9896.9992.0792.471,969,160
3/6/201494.3699.7294.3497.002,311,420
3/5/201485.1096.2384.5593.774,027,510
3/4/201481.6984.5079.6883.9910,724,000
3/3/201476.7681.1976.5079.141,798,420
2/28/201477.7080.7677.5278.781,369,250
2/27/201476.7977.9075.8877.52696,756
2/26/201474.8777.0874.8776.401,162,430
2/25/201471.6175.3570.9274.061,320,180
2/24/201476.8777.0073.2175.012,676,020
2/21/201481.1081.2578.8779.991,170,760
2/20/201481.5082.3979.5881.101,338,470
2/19/201481.1083.7780.7081.532,648,140
2/18/201479.9181.5079.3080.973,145,800
2/14/201481.0981.7478.2479.001,225,980
2/13/201476.7681.7676.2581.512,088,580
2/12/201477.2878.8076.7877.825,057,890
2/11/201480.4980.6576.5078.021,942,890
2/10/201480.6982.6077.0178.834,296,670
2/7/201477.3879.4775.2278.491,580,780
2/6/201471.8076.9971.7776.011,646,400
2/5/201478.1579.1672.0072.263,134,360
2/4/201478.2880.2477.5979.341,084,350
2/3/201482.0083.9277.3678.581,400,040
1/31/201480.1082.4379.6281.39690,395
1/30/201481.3984.1080.3982.20948,362
1/29/201480.7383.5880.0080.431,139,690
1/28/201479.6483.4879.6481.482,008,830
1/27/201480.7582.7576.5779.161,844,700
1/24/201484.4985.2280.5081.572,848,230
1/23/201488.1989.7583.5087.473,442,830
1/22/201488.7895.3988.1094.802,070,220
1/21/201487.0889.1486.3388.071,215,000
1/17/201488.0089.2985.6786.45935,638
1/16/201489.2089.4186.3387.94734,313
1/15/201488.2590.1888.0189.36624,781
1/14/201485.9988.9785.5088.46917,433
1/13/201489.9590.5885.5086.781,247,410
1/10/201488.9190.7088.3089.21813,245
1/9/201491.3791.6987.5188.951,595,330
1/8/201491.0892.4189.7191.691,018,760
1/7/201483.9593.4983.3291.952,204,140
1/6/201482.7985.3181.3683.98855,196
1/3/201482.1583.2280.7582.33841,293
1/2/201482.4082.7080.5882.511,104,640
12/31/201380.9282.7380.2682.41640,008
12/30/201381.0083.0380.3581.18526,970
12/27/201381.5082.4980.2081.14535,025
12/26/201382.6584.4480.0081.58803,438
12/24/201382.9183.9979.5583.26699,962
12/23/201377.9682.3377.6780.65878,782
12/20/201376.2277.9474.8077.23703,994
12/19/201376.5776.8473.4876.01663,880
12/18/201374.2576.4374.2576.061,104,690
12/17/201372.3476.7671.6075.731,268,340
12/16/201374.0075.2771.3172.47885,121
12/13/201372.0774.3572.0573.28993,245
12/12/201369.3672.3469.0071.82919,936
12/11/201372.0373.5068.1869.02914,994
12/10/201369.9972.3069.3871.751,088,580
12/9/201372.3472.5969.6270.02945,862
12/6/201372.6774.5070.2671.64984,262
12/5/201372.9173.9071.7072.671,859,990
12/4/201373.7675.9971.8073.761,962,140
12/3/201372.4877.4571.0076.542,248,960
12/2/201365.6072.6565.5271.851,798,430
11/29/201364.0166.2064.0164.95455,906
11/27/201365.0066.9064.0065.50974,179
11/26/201365.1966.7963.1065.62966,398
11/25/201367.9967.9964.7165.44692,917
11/22/201368.0068.5665.6467.82451,158
Trading Center