E-Commerce China Dangdang Inc. Historical Stock Prices

DANG 
$8.25
*  
0.12
1.43%
Get DANG Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading DANG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.39  8.60  8.20  8.25 2,147,152
06/01/2015 8.45 8.6 8.2 8.25 2,149,560
05/29/2015 8.75 8.97 8.36 8.37 2,570,787
05/28/2015 9.04 9.19 8.5 8.67 4,684,729
05/27/2015 10.55 10.64 10.03 10.25 2,031,931
05/26/2015 10.67 11.1 10.4 10.61 2,936,292
05/22/2015 9.57 10.76 9.43 10.71 4,563,686
05/21/2015 9.05 9.569 9.05 9.54 1,154,820
05/20/2015 9.17 9.17 9 9.06 637,247
05/19/2015 9.31 9.378 9.07 9.19 781,956
05/18/2015 9.17 9.22 9.01 9.15 553,002
05/15/2015 9.29 9.37 9.16 9.23 451,473
05/14/2015 9.12 9.38 9.0701 9.24 513,346
05/13/2015 9.12 9.31 9.08 9.14 418,188
05/12/2015 9.28 9.34 9.11 9.14 479,712
05/11/2015 9.34 9.62 9.28 9.37 878,534
05/08/2015 9.49 9.5 9.16 9.28 543,743
05/07/2015 9.04 9.39 8.8 9.37 1,061,070
05/06/2015 9.06 9.17 8.7499 8.79 737,365
05/05/2015 9.26 9.3146 9 9.04 613,862
05/04/2015 9.5 9.64 9.3 9.4 582,999
05/01/2015 9.53 9.6699 9.31 9.45 694,979
04/30/2015 9.19 9.64 9.1 9.46 1,350,942
04/29/2015 9.4 9.55 9.12 9.23 1,000,465
04/28/2015 9.86 10.25 9.45 9.46 2,008,790
04/27/2015 9.15 9.85 9.1 9.7 2,016,811
04/24/2015 9.27 9.5 9.12 9.13 994,071
04/23/2015 8.94 9.27 8.94 9.21 1,061,646
04/22/2015 8.89 9.09 8.86 8.96 639,078
04/21/2015 8.92 9.02 8.78 8.9 617,939
04/20/2015 9.05 9.05 8.77 8.81 708,145
04/17/2015 9.04 9.16 8.93 9.01 855,919
04/16/2015 9.27 9.49 9.23 9.27 678,876
04/15/2015 9.22 9.38 9.12 9.26 713,980
04/14/2015 9.19 9.24 8.91 9.13 792,613
04/13/2015 9.14 9.43 9.12 9.19 740,586
04/10/2015 9.25 9.31 9.07 9.12 498,263
04/09/2015 9.48 9.68 9.05 9.29 1,415,489
04/08/2015 9.03 9.63 9.03 9.44 2,301,854
04/07/2015 8.95 9.19 8.84 8.89 921,843
04/06/2015 8.88 9.12 8.76 8.95 643,128
04/02/2015 8.88 9.14 8.8 8.92 1,109,048
04/01/2015 9.46 9.6 8.75 8.92 2,412,814
03/31/2015 9.06 9.67 8.8805 9.55 4,972,436
03/30/2015 8.15 8.41 7.97 8.38 1,117,094
03/27/2015 8.01 8.26 7.85 8.08 670,689
03/26/2015 8.47 8.47 8.01 8.09 687,875
03/25/2015 8.33 8.55 8.15 8.45 975,939
03/24/2015 8.26 8.5 8.19 8.41 544,920
03/23/2015 7.91 8.3 7.79 8.23 610,866
03/20/2015 7.95 8.14 7.84 8.01 536,545
03/19/2015 7.89 8 7.84 7.93 318,602
03/18/2015 7.65 7.98 7.62 7.89 921,732
03/17/2015 7.8 7.82 7.49 7.67 981,727
03/16/2015 8.28 8.38 7.77 7.84 1,290,042
03/13/2015 8.37 8.54 8.21 8.24 587,159
03/12/2015 8.13 8.54 8.07 8.52 1,045,767
03/11/2015 8.9 8.9 8.1 8.14 1,858,009
03/10/2015 9.01 9.14 8.8201 8.88 455,275
03/09/2015 9.34 9.39 9.0899 9.13 454,696
03/06/2015 9.13 9.4799 9.13 9.35 698,919
03/05/2015 9.12 9.205 8.97 9.11 475,957
03/04/2015 8.72 9.16 8.72 9.04 497,827
03/03/2015 9 9.14 8.75 8.77 726,943
03/02/2015 9.19 9.22 9 9.01 471,790
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?